SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190920C000230002019-08-30 2:00PM EDT23.006.157.357.500.00-5098.44%
SU190920C000250002019-09-04 2:42PM EDT25.004.205.355.500.00--171.88%
SU190920C000270002019-08-16 10:15AM EDT27.001.383.353.550.00-10055.47%
SU190920C000275002019-09-13 3:40PM EDT27.502.952.882.98-0.32-9.79%9355.08%
SU190920C000280002019-09-10 11:32AM EDT28.002.752.392.450.00-1025241.41%
SU190920C000285002019-09-06 3:47PM EDT28.501.381.881.980.00-243839.45%
SU190920C000290002019-09-13 3:48PM EDT29.001.481.411.48-0.30-16.85%2330931.45%
SU190920C000295002019-09-10 10:42AM EDT29.501.130.971.040.00-1435629.00%
SU190920C000300002019-09-13 3:45PM EDT30.000.620.570.61-0.28-31.11%3155823.93%
SU190920C000305002019-09-13 3:55PM EDT30.500.300.270.30-0.21-41.18%5216522.07%
SU190920C000310002019-09-12 3:44PM EDT31.000.290.100.120.00-531021.39%
SU190920C000315002019-09-12 3:02PM EDT31.500.150.030.06+0.02+15.38%63024.02%
SU190920C000320002019-09-11 3:58PM EDT32.000.040.010.030.00-235926.17%
SU190920C000330002019-08-30 3:21PM EDT33.000.020.000.000.00-443612.50%
SU190920C000340002019-09-09 12:01PM EDT34.000.010.000.030.00-283148.83%
SU190920C000350002019-09-05 9:52AM EDT35.000.010.000.030.00-1539353.13%
SU190920C000360002019-08-27 11:01AM EDT36.000.020.000.000.00-269625.00%
SU190920C000370002019-08-14 1:41PM EDT37.000.020.010.000.00-2024559.38%
SU190920C000380002019-09-09 3:54PM EDT38.000.010.000.000.00-236850.00%
SU190920C000390002019-07-15 2:27PM EDT39.000.020.010.040.00-15092.19%
SU190920C000400002019-07-26 10:32AM EDT40.000.020.000.000.00-2244550.00%
SU190920C000410002019-06-07 11:15AM EDT41.000.220.080.050.00-210124.22%
SU190920C000420002019-06-07 11:00AM EDT42.000.180.030.050.00-1010121.88%
SU190920C000430002019-06-07 11:00AM EDT43.000.110.020.050.00-33126.56%
SU190920C000440002019-06-07 11:15AM EDT44.000.040.000.040.00-13123.44%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190920P000220002019-06-07 11:15AM EDT22.000.080.010.070.00-3030128.91%
SU190920P000230002019-08-19 12:11AM EDT23.000.120.000.030.00--1098.44%
SU190920P000240002019-07-24 3:21PM EDT24.000.040.100.120.00-10385119.53%
SU190920P000250002019-09-03 9:30AM EDT25.000.050.000.030.00-44571.88%
SU190920P000260002019-09-03 3:29PM EDT26.000.080.000.000.00-2,1411,12825.00%
SU190920P000265002019-09-05 12:27PM EDT26.500.030.000.000.00-22825.00%
SU190920P000270002019-09-04 9:31AM EDT27.000.080.000.050.00-32,86250.78%
SU190920P000275002019-09-09 10:39AM EDT27.500.030.000.050.00-85450.78%
SU190920P000280002019-09-13 1:14PM EDT28.000.020.000.02-0.01-33.33%244935.94%
SU190920P000285002019-09-09 1:22PM EDT28.500.110.000.030.00-41832.03%
SU190920P000290002019-09-11 1:51PM EDT29.000.060.030.050.00-1430528.52%
SU190920P000295002019-09-10 1:12PM EDT29.500.160.070.090.00-51125.20%
SU190920P000300002019-09-12 2:49PM EDT30.000.150.160.190.00-834023.24%
SU190920P000305002019-09-13 3:58PM EDT30.500.380.360.38+0.09+31.03%421321.39%
SU190920P000310002019-09-13 3:47PM EDT31.000.650.670.72-0.23-26.14%1440422.27%
SU190920P000315002019-08-26 10:06AM EDT31.503.601.031.200.00--029.49%
SU190920P000320002019-09-13 11:53AM EDT32.001.501.491.66+0.22+17.19%410332.62%
SU190920P000330002019-09-09 2:40PM EDT33.003.122.542.630.00-23040.23%
SU190920P000340002019-09-04 2:49PM EDT34.004.833.553.650.00-3456.25%
SU190920P000345002019-08-26 10:08AM EDT34.506.604.054.150.00--661.72%
SU190920P000350002019-09-13 3:17PM EDT35.004.624.504.65-1.32-22.22%55167.19%
SU190920P000360002019-08-14 10:25AM EDT36.008.155.455.700.00-6087.89%
SU190920P000370002019-07-26 3:01PM EDT37.007.508.008.300.00-85196235.16%
SU190920P000380002019-08-08 9:31AM EDT38.009.808.158.350.00-320176.76%
SU190920P000390002019-07-26 2:03PM EDT39.009.4510.0010.300.00-560264.26%
SU190920P000400002019-07-12 10:49AM EDT40.007.8512.2012.550.00-130365.63%
SU190920P000410002019-07-26 11:20AM EDT41.0011.6012.0012.300.00-621290.63%
SU190920P000420002019-07-26 1:57PM EDT42.0012.4513.0013.350.00-729304.88%
SU190920P000440002019-07-26 12:07PM EDT44.0014.3515.0015.350.00-633327.93%