SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190920C000300002019-09-16 1:21PM EDT2019-09-202.652.412.51+2.03+327.42%5254054.69%
SU190927C000300002019-08-30 3:58PM EDT2019-09-270.302.412.660.00-112046.29%
SU191004C000300002019-09-10 2:11PM EDT2019-10-041.002.582.670.00-2636.72%
SU191011C000300002019-09-06 12:41PM EDT2019-10-110.712.632.780.00-5536.23%
SU191018C000300002019-09-16 3:25PM EDT2019-10-182.782.702.80+1.71+159.81%37692632.76%
SU191025C000300002019-09-11 11:51AM EDT2019-10-251.232.573.100.00--539.11%
SU191220C000300002019-09-16 10:45AM EDT2019-12-202.773.203.30+0.89+47.34%42,21528.76%
SU200117C000300002019-09-16 1:10PM EDT2020-01-173.373.353.45+1.43+73.71%521,38927.66%
SU200320C000300002019-09-13 12:29PM EDT2020-03-202.153.603.700.00-1512025.61%
SU200619C000300002019-09-04 10:41AM EDT2020-06-192.083.904.050.00-116324.50%
SU210115C000300002019-09-16 11:50AM EDT2021-01-154.504.554.80+1.12+33.14%557724.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190920P000300002019-09-16 11:51AM EDT2019-09-200.030.000.04-0.12-80.00%2634047.66%
SU190927P000300002019-09-16 11:33AM EDT2019-09-270.070.050.09-0.24-77.42%3835.16%
SU191004P000300002019-09-13 3:14PM EDT2019-10-040.430.120.160.00-224532.52%
SU191011P000300002019-09-11 12:03PM EDT2019-10-110.570.170.220.00--430.76%
SU191018P000300002019-09-16 2:58PM EDT2019-10-180.240.250.27-0.34-58.62%34834829.30%
SU191220P000300002019-09-16 10:20AM EDT2019-12-200.830.790.84-0.49-37.12%1341828.42%
SU200117P000300002019-09-16 2:18PM EDT2020-01-170.920.951.00-0.48-34.29%3722,55327.52%
SU200320P000300002019-09-10 9:55AM EDT2020-03-201.761.331.400.00-41627.37%
SU200619P000300002019-09-16 2:19PM EDT2020-06-191.841.831.92-0.71-27.84%411027.58%
SU210115P000300002019-09-11 1:51PM EDT2021-01-153.572.773.200.00-161,20930.14%