SU - Suncor Energy Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU180727C00038500 | 2018-06-26 10:29AM EDT | 38.50 | 1.71 | 2.46 | 2.89 | 0.00 | - | 10 | 10 | 54.10% |
| SU180727C00039500 | 2018-06-26 10:29AM EDT | 39.50 | 1.13 | 1.72 | 1.94 | 0.00 | - | 10 | 10 | 43.16% |
| SU180727C00040000 | 2018-07-20 1:09PM EDT | 40.00 | 1.45 | 1.40 | 1.46 | +0.23 | +18.85% | 3 | 2,767 | 36.52% |
| SU180727C00040500 | 2018-07-18 11:13AM EDT | 40.50 | 0.89 | 1.04 | 1.09 | 0.00 | - | 3 | 4 | 34.77% |
| SU180727C00041000 | 2018-07-20 11:29AM EDT | 41.00 | 0.72 | 0.74 | 0.79 | -0.30 | -29.41% | 1 | 24 | 34.18% |
| SU180727C00041500 | 2018-07-20 3:34PM EDT | 41.50 | 0.56 | 0.51 | 0.55 | -0.27 | -32.53% | 32 | 74 | 33.89% |
| SU180727C00042000 | 2018-07-20 3:34PM EDT | 42.00 | 0.36 | 0.31 | 0.36 | +0.08 | +28.57% | 80 | 31 | 33.30% |
| SU180727C00042500 | 2018-07-19 2:18PM EDT | 42.50 | 0.17 | 0.18 | 0.23 | 0.00 | - | 13 | 17 | 33.30% |
| SU180727C00043000 | 2018-07-16 9:30AM EDT | 43.00 | 0.17 | 0.10 | 0.14 | 0.00 | - | 1 | 20 | 33.40% |
| SU180727C00043500 | 2018-07-05 12:39PM EDT | 43.50 | 0.23 | 0.06 | 0.09 | 0.00 | - | 50 | 50 | 34.18% |
| SU180727C00044000 | 2018-07-10 10:50AM EDT | 44.00 | 0.20 | 0.03 | 0.06 | 0.00 | - | 11 | 12 | 35.55% |
| SU180727C00045000 | 2018-07-10 10:16AM EDT | 45.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 41.02% |
PutsforJuly 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU180727P00035500 | 2018-06-29 11:38AM EDT | 35.50 | 0.18 | 0.02 | 0.04 | 0.00 | - | 8 | 8 | 59.38% |
| SU180727P00037500 | 2018-06-29 10:31AM EDT | 37.50 | 0.32 | 0.02 | 0.06 | 0.00 | - | 15 | 15 | 46.48% |
| SU180727P00038000 | 2018-06-29 10:29AM EDT | 38.00 | 0.37 | 0.05 | 0.08 | 0.00 | - | 15 | 15 | 43.95% |
| SU180727P00038500 | 2018-06-22 10:29AM EDT | 38.50 | 0.56 | 0.06 | 0.19 | 0.00 | - | 10 | 10 | 49.22% |
| SU180727P00039500 | 2018-07-18 3:45PM EDT | 39.50 | 0.28 | 0.15 | 0.19 | 0.00 | - | 100 | 115 | 35.74% |
| SU180727P00040000 | 2018-07-20 1:00PM EDT | 40.00 | 0.25 | 0.24 | 0.28 | -0.08 | -24.24% | 9 | 20 | 34.18% |
| SU180727P00040500 | 2018-07-20 3:48PM EDT | 40.50 | 0.41 | 0.37 | 0.42 | -0.17 | -29.31% | 29 | 32 | 33.20% |
| SU180727P00041000 | 2018-07-20 11:50AM EDT | 41.00 | 0.63 | 0.58 | 0.62 | -0.16 | -20.25% | 1 | 14 | 32.72% |
| SU180727P00041500 | 2018-07-20 3:40PM EDT | 41.50 | 0.83 | 0.83 | 0.88 | -0.25 | -23.15% | 87 | 30 | 32.42% |
