SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200124C000320002020-01-07 2:57PM EST32.002.101.541.700.00-103833.59%
SU200124C000325002020-01-16 9:46AM EST32.502.051.111.180.00-12223.83%
SU200124C000330002020-01-14 1:15PM EST33.001.460.680.750.00-11521.49%
SU200124C000335002020-01-17 3:43PM EST33.500.360.350.38-0.50-58.14%311618.75%
SU200124C000340002020-01-17 12:43PM EST34.000.150.130.14-0.29-65.91%304016.99%
SU200124C000345002020-01-17 11:48AM EST34.500.050.040.05-0.12-70.59%315317.97%
SU200124C000350002020-01-17 10:55AM EST35.000.040.010.02-0.01-20.00%61319.53%
SU200124C000355002020-01-13 12:45PM EST35.500.040.000.040.00--128.91%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200124P000245002019-12-09 11:17AM EST24.500.050.000.050.00-100115.63%
SU200124P000275002019-12-16 12:12AM EST27.500.11-0.040.00--084.38%
SU200124P000300002019-12-06 10:29AM EST30.000.380.000.060.00-3057.03%
SU200124P000305002020-01-06 3:59PM EST30.500.050.000.040.00-3646.09%
SU200124P000310002019-12-23 9:43AM EST31.000.280.000.040.00--239.84%
SU200124P000315002019-12-30 3:21PM EST31.500.220.000.050.00-31535.16%
SU200124P000320002020-01-07 12:24PM EST32.000.110.000.060.00-14130.08%
SU200124P000325002020-01-17 11:24AM EST32.500.070.030.06-0.31-81.58%2214122.85%
SU200124P000330002020-01-13 10:01AM EST33.000.180.100.120.00--2920.12%
SU200124P000335002020-01-17 1:44PM EST33.500.270.240.27+0.16+145.45%124218.75%
SU200124P000340002020-01-17 10:32AM EST34.000.500.520.56+0.19+61.29%414719.04%
SU200124P000345002020-01-17 10:53AM EST34.500.980.880.98+0.51+108.51%121521.88%
SU200124P000350002020-01-14 9:44AM EST35.001.071.291.480.00-1129.10%