SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190621C000200002019-05-31 1:46PM EDT20.0010.7010.8011.450.00-43223.44%
SU190621C000210002019-06-10 12:03AM EDT21.0010.309.8510.100.00-10193.75%
SU190621C000220002019-05-31 3:39PM EDT22.008.808.809.300.00-3920153.13%
SU190621C000240002019-05-31 3:39PM EDT24.006.806.907.450.00-3920154.69%
SU190621C000250002019-05-31 3:25PM EDT25.005.905.806.450.00-21124.22%
SU190621C000260002019-06-07 11:15AM EDT26.005.764.905.050.00-1187.50%
SU190621C000270002019-05-31 3:41PM EDT27.003.783.904.350.00-1008988.28%
SU190621C000280002019-05-31 3:41PM EDT28.002.782.853.450.00-1007273.83%
SU190621C000290002019-06-12 3:59PM EDT29.001.851.962.180.00-49958.59%
SU190621C000300002019-06-11 1:51PM EDT30.001.041.081.190.00-121,30238.67%
SU190621C000305002019-06-14 2:26PM EDT30.500.740.680.72+0.17+29.82%1533129.49%
SU190621C000310002019-06-14 2:32PM EDT31.000.420.360.40+0.04+10.53%3819527.64%
SU190621C000315002019-06-14 3:45PM EDT31.500.180.160.18-0.07-28.00%5510425.98%
SU190621C000320002019-06-13 11:15AM EDT32.000.090.050.070.00-137625.59%
SU190621C000330002019-06-12 10:41AM EDT33.000.020.000.050.00-251,35437.89%
SU190621C000340002019-06-06 9:59AM EDT34.000.020.000.040.00-12,03948.44%
SU190621C000350002019-06-14 3:26PM EDT35.000.020.010.03+0.01+100.00%231,15953.13%
SU190621C000360002019-06-06 12:49PM EDT36.000.010.000.030.00-247460.94%
SU190621C000370002019-05-30 3:42PM EDT37.000.010.000.040.00-126572.66%
SU190621C000380002019-06-10 3:22PM EDT38.000.010.000.040.00-918482.03%
SU190621C000390002019-06-03 9:36AM EDT39.000.010.000.040.00-517290.63%
SU190621C000400002019-06-05 2:49PM EDT40.000.010.000.040.00-1028598.44%
SU190621C000410002019-06-07 11:45AM EDT41.000.020.000.040.00-1019107.81%
SU190621C000420002019-06-10 12:03AM EDT42.000.060.000.040.00-11115.63%
SU190621C000440002019-06-10 12:03AM EDT44.000.020.000.040.00-0260129.69%
SU190621C000450002019-06-10 12:03AM EDT45.000.330.000.040.00-02137.50%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190621P000200002019-06-10 12:03AM EDT20.000.420.000.040.00-06165.63%
SU190621P000210002019-06-10 12:03AM EDT21.000.400.000.040.00-02150.00%
SU190621P000220002019-06-07 11:15AM EDT22.000.030.000.040.00-1080132.81%
SU190621P000230002019-06-10 12:03AM EDT23.000.500.000.040.00-010118.75%
SU190621P000240002019-06-07 11:15AM EDT24.000.050.000.040.00-1057103.13%
SU190621P000250002019-06-07 11:15AM EDT25.000.080.000.040.00-1013989.06%
SU190621P000260002019-05-20 11:28AM EDT26.000.040.000.040.00-122475.00%
SU190621P000270002019-06-05 2:43PM EDT27.000.080.000.050.00-36262.50%
SU190621P000275002019-06-04 11:33AM EDT27.500.130.000.060.00-1357.81%
SU190621P000280002019-06-11 10:34AM EDT28.000.040.000.060.00-101,49450.39%
SU190621P000285002019-06-04 9:31AM EDT28.500.200.000.080.00-2253.91%
SU190621P000290002019-06-05 1:54PM EDT29.000.300.000.050.00-121140.23%
SU190621P000295002019-06-14 9:47AM EDT29.500.090.030.06-0.05-35.71%2085333.79%
SU190621P000300002019-06-13 2:16PM EDT30.000.140.080.100.00-311,59929.88%
SU190621P000305002019-06-13 1:33PM EDT30.500.280.170.190.00-1024027.15%
SU190621P000310002019-06-14 12:49PM EDT31.000.340.350.38-0.10-22.73%6736826.27%
SU190621P000320002019-06-14 12:16PM EDT32.001.031.021.07-0.12-10.43%862125.59%
SU190621P000330002019-06-12 2:55PM EDT33.002.281.882.090.00-232844.14%
SU190621P000340002019-06-07 1:04PM EDT34.003.502.883.100.00-35859.96%
SU190621P000350002019-06-05 3:25PM EDT35.005.103.854.150.00-1003581.25%
SU190621P000360002019-05-29 10:44AM EDT36.005.154.855.150.00-122494.53%
SU190621P000370002019-05-29 12:13PM EDT37.006.205.856.150.00-131250.00%
SU190621P000380002019-06-07 11:15AM EDT38.006.406.907.150.00-454884.38%
SU190621P000400002019-06-06 9:34AM EDT40.009.808.859.150.00-1910350.00%
SU190621P000410002019-06-07 11:15AM EDT41.007.559.9010.200.00--4122.66%
SU190621P000420002019-06-10 12:18PM EDT42.0011.4710.8511.150.00-1150.00%
SU190621P000440002019-06-05 3:25PM EDT44.0014.1012.8513.150.00-20025950.00%
SU190621P000450002019-05-29 12:13PM EDT45.0014.2013.8514.150.00-16050.00%
SU190621P000460002019-06-07 11:15AM EDT46.0014.4014.8515.150.00-122050.00%