SU - Suncor Energy Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU200124C00032000 | 2020-01-07 2:57PM EST | 32.00 | 2.10 | 1.54 | 1.70 | 0.00 | - | 10 | 38 | 33.59% |
| SU200124C00032500 | 2020-01-16 9:46AM EST | 32.50 | 2.05 | 1.11 | 1.18 | 0.00 | - | 1 | 22 | 23.83% |
| SU200124C00033000 | 2020-01-14 1:15PM EST | 33.00 | 1.46 | 0.68 | 0.75 | 0.00 | - | 1 | 15 | 21.49% |
| SU200124C00033500 | 2020-01-17 3:43PM EST | 33.50 | 0.36 | 0.35 | 0.38 | -0.50 | -58.14% | 31 | 16 | 18.75% |
| SU200124C00034000 | 2020-01-17 12:43PM EST | 34.00 | 0.15 | 0.13 | 0.14 | -0.29 | -65.91% | 30 | 40 | 16.99% |
| SU200124C00034500 | 2020-01-17 11:48AM EST | 34.50 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 31 | 53 | 17.97% |
| SU200124C00035000 | 2020-01-17 10:55AM EST | 35.00 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 6 | 13 | 19.53% |
| SU200124C00035500 | 2020-01-13 12:45PM EST | 35.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 28.91% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU200124P00024500 | 2019-12-09 11:17AM EST | 24.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 115.63% |
| SU200124P00027500 | 2019-12-16 12:12AM EST | 27.50 | 0.11 | - | 0.04 | 0.00 | - | - | 0 | 84.38% |
| SU200124P00030000 | 2019-12-06 10:29AM EST | 30.00 | 0.38 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 57.03% |
| SU200124P00030500 | 2020-01-06 3:59PM EST | 30.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 6 | 46.09% |
| SU200124P00031000 | 2019-12-23 9:43AM EST | 31.00 | 0.28 | 0.00 | 0.04 | 0.00 | - | - | 2 | 39.84% |
| SU200124P00031500 | 2019-12-30 3:21PM EST | 31.50 | 0.22 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 35.16% |
| SU200124P00032000 | 2020-01-07 12:24PM EST | 32.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 1 | 41 | 30.08% |
| SU200124P00032500 | 2020-01-17 11:24AM EST | 32.50 | 0.07 | 0.03 | 0.06 | -0.31 | -81.58% | 22 | 141 | 22.85% |
| SU200124P00033000 | 2020-01-13 10:01AM EST | 33.00 | 0.18 | 0.10 | 0.12 | 0.00 | - | - | 29 | 20.12% |
| SU200124P00033500 | 2020-01-17 1:44PM EST | 33.50 | 0.27 | 0.24 | 0.27 | +0.16 | +145.45% | 12 | 42 | 18.75% |
| SU200124P00034000 | 2020-01-17 10:32AM EST | 34.00 | 0.50 | 0.52 | 0.56 | +0.19 | +61.29% | 41 | 47 | 19.04% |
| SU200124P00034500 | 2020-01-17 10:53AM EST | 34.50 | 0.98 | 0.88 | 0.98 | +0.51 | +108.51% | 12 | 15 | 21.88% |
| SU200124P00035000 | 2020-01-14 9:44AM EST | 35.00 | 1.07 | 1.29 | 1.48 | 0.00 | - | 1 | 1 | 29.10% |