SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU180427C000335002018-04-16 11:11AM EDT33.504.264.654.850.00-31095.70%
SU180427C000340002018-03-28 3:20PM EDT34.001.191.071.360.00-880.00%
SU180427C000345002018-04-04 12:55PM EDT34.500.790.780.83+0.22+38.60%13110.00%
SU180427C000350002018-04-09 1:19PM EDT35.001.902.843.050.00-303480.00%
SU180427C000355002018-04-06 11:48PM EDT35.501.081.251.320.00-220.00%
SU180427C000365002018-04-09 2:12PM EDT36.500.811.521.800.00-82749.02%
SU180427C000370002018-04-20 1:53PM EDT37.001.451.311.43-0.05-3.33%206149.32%
SU180427C000375002018-04-23 3:46PM EDT37.500.800.760.80-0.33-29.20%107228.71%
SU180427C000380002018-04-23 2:27PM EDT38.000.420.440.47-0.14-25.00%8711626.95%
SU180427C000385002018-04-23 2:08PM EDT38.500.210.210.24-0.20-48.78%698726.07%
SU180427C000390002018-04-23 1:24PM EDT39.000.080.080.11-0.08-50.00%72425.98%
SU180427C000400002018-04-20 11:57PM EDT40.000.060.030.060.00-123835.16%
SU180427C000470002018-04-20 11:57PM EDT47.000.010.000.040.00-19091.41%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU180427P000275002018-03-13 4:52PM EDT27.500.170.030.480.00-1515217.97%
SU180427P000310002018-04-05 10:47AM EDT31.000.050.000.150.00-3030115.23%
SU180427P000335002018-04-05 10:36AM EDT33.500.190.140.360.00-3054106.84%
SU180427P000340002018-04-04 4:46PM EDT34.000.600.210.310.00-12099.22%
SU180427P000345002018-04-09 2:52PM EDT34.500.210.030.070.00-101458.59%
SU180427P000350002018-04-09 3:54PM EDT35.000.370.040.090.00-2454.69%
SU180427P000355002018-04-23 11:16PM EDT35.500.020.010.030.00-2039.84%
SU180427P000360002018-04-06 11:48PM EDT36.000.880.780.850.00-120106.84%
SU180427P000365002018-04-13 11:57PM EDT36.500.300.220.260.00-1950.78%
SU180427P000370002018-04-19 12:46PM EDT37.000.100.100.120.00-142030.47%
SU180427P000375002018-04-23 2:27PM EDT37.500.200.170.210.00-8717627.93%
SU180427P000380002018-04-20 3:57PM EDT38.000.360.340.36+0.01+2.86%31825.10%
SU180427P000385002018-04-20 11:57PM EDT38.500.580.580.600.00-51621.88%