SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190823C000230002019-08-08 11:31AM EDT23.005.554.855.450.00--0117.19%
SU190823C000240002019-08-08 11:51AM EDT24.004.603.804.550.00--24107.03%
SU190823C000270002019-07-29 2:15PM EDT27.002.281.101.210.00--044.14%
SU190823C000275002019-08-08 3:08PM EDT27.501.290.700.750.00--035.55%
SU190823C000280002019-08-20 10:34AM EDT28.000.430.340.37-0.17-28.33%20030.08%
SU190823C000285002019-08-20 2:16PM EDT28.500.140.110.14-0.19-57.58%109928.52%
SU190823C000290002019-08-19 3:56PM EDT29.000.120.020.040.00-22028.13%
SU190823C000295002019-08-19 3:17PM EDT29.500.030.000.030.00-102235.94%
SU190823C000300002019-08-09 2:06PM EDT30.000.120.000.030.00-11345.31%
SU190823C000305002019-08-12 12:22PM EDT30.500.040.000.030.00-464854.69%
SU190823C000320002019-08-02 1:13PM EDT32.000.030.000.030.00-2070.31%
SU190823C000325002019-07-25 12:19PM EDT32.500.050.000.030.00-5076.56%
SU190823C000330002019-07-22 12:14PM EDT33.000.170.000.030.00-1084.38%
SU190823C000345002019-07-22 12:09AM EDT34.500.210.000.030.00--0103.13%
SU190823C000350002019-07-08 12:01PM EDT35.000.070.000.050.00--1117.19%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190823P000275002019-08-20 10:35AM EDT27.500.080.070.10+0.03+60.00%53031.64%
SU190823P000280002019-08-20 11:26AM EDT28.000.180.200.23+0.03+20.00%69028.13%
SU190823P000285002019-08-20 10:07AM EDT28.500.370.460.500.00-10026.17%
SU190823P000290002019-08-20 10:31AM EDT29.000.790.860.93-0.61-43.57%1030.08%
SU190823P000295002019-08-19 11:42AM EDT29.501.081.221.460.00-5146.88%
SU190823P000300002019-08-15 11:53AM EDT30.002.401.532.020.00-6068.75%
SU190823P000305002019-08-08 10:28AM EDT30.501.852.102.760.00-2060.94%
SU190823P000310002019-07-31 2:13PM EDT31.002.252.533.150.00-30112.11%
SU190823P000315002019-08-01 9:42AM EDT31.503.122.914.700.00-20145.70%