SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU180727C000385002018-06-26 10:29AM EDT38.501.712.462.890.00-101054.10%
SU180727C000395002018-06-26 10:29AM EDT39.501.131.721.940.00-101043.16%
SU180727C000400002018-07-20 1:09PM EDT40.001.451.401.46+0.23+18.85%32,76736.52%
SU180727C000405002018-07-18 11:13AM EDT40.500.891.041.090.00-3434.77%
SU180727C000410002018-07-20 11:29AM EDT41.000.720.740.79-0.30-29.41%12434.18%
SU180727C000415002018-07-20 3:34PM EDT41.500.560.510.55-0.27-32.53%327433.89%
SU180727C000420002018-07-20 3:34PM EDT42.000.360.310.36+0.08+28.57%803133.30%
SU180727C000425002018-07-19 2:18PM EDT42.500.170.180.230.00-131733.30%
SU180727C000430002018-07-16 9:30AM EDT43.000.170.100.140.00-12033.40%
SU180727C000435002018-07-05 12:39PM EDT43.500.230.060.090.00-505034.18%
SU180727C000440002018-07-10 10:50AM EDT44.000.200.030.060.00-111235.55%
SU180727C000450002018-07-10 10:16AM EDT45.000.100.000.040.00-2241.02%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU180727P000355002018-06-29 11:38AM EDT35.500.180.020.040.00-8859.38%
SU180727P000375002018-06-29 10:31AM EDT37.500.320.020.060.00-151546.48%
SU180727P000380002018-06-29 10:29AM EDT38.000.370.050.080.00-151543.95%
SU180727P000385002018-06-22 10:29AM EDT38.500.560.060.190.00-101049.22%
SU180727P000395002018-07-18 3:45PM EDT39.500.280.150.190.00-10011535.74%
SU180727P000400002018-07-20 1:00PM EDT40.000.250.240.28-0.08-24.24%92034.18%
SU180727P000405002018-07-20 3:48PM EDT40.500.410.370.42-0.17-29.31%293233.20%
SU180727P000410002018-07-20 11:50AM EDT41.000.630.580.62-0.16-20.25%11432.72%
SU180727P000415002018-07-20 3:40PM EDT41.500.830.830.88-0.25-23.15%873032.42%