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 | 1.07 | 1.14 | 0.00 | - | 10 | 0 | 35.55% |
| SU200124C00032500 | 2020-01-22 9:46AM EST | 32.50 | 0.68 | 0.61 | 0.67 | -1.37 | -66.83% | 1 | 0 | 27.93% |
| SU200124C00033000 | 2020-01-22 1:58PM EST | 33.00 | 0.27 | 0.25 | 0.28 | -1.19 | -81.51% | 1 | 0 | 23.24% |
| SU200124C00033500 | 2020-01-22 2:35PM EST | 33.50 | 0.07 | 0.05 | 0.08 | -0.29 | -80.56% | 1 | 0 | 23.05% |
| SU200124C00034000 | 2020-01-22 3:53PM EST | 34.00 | 0.02 | 0.00 | 0.02 | -0.13 | -86.67% | 6 | 0 | 25.00% |
| SU200124C00034500 | 2020-01-17 11:48AM EST | 34.50 | 0.05 | 0.04 | 0.04 | 0.00 | - | 31 | 0 | 40.63% |
| SU200124C00035000 | 2020-01-17 10:55AM EST | 35.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 6 | 0 | 51.17% |
| SU200124C00035500 | 2020-01-13 12:45PM EST | 35.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 0 | 50.00% |
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 | 192.19% |
| SU200124P00027500 | 2019-12-16 12:12AM EST | 27.50 | 0.11 | - | 0.04 | 0.00 | - | - | 0 | 136.72% |
| SU200124P00030000 | 2019-12-06 10:29AM EST | 30.00 | 0.38 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 76.56% |
| SU200124P00030500 | 2020-01-06 3:59PM EST | 30.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 0 | 69.92% |
| SU200124P00031000 | 2019-12-23 9:43AM EST | 31.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | - | 0 | 55.47% |
| SU200124P00031500 | 2019-12-30 3:21PM EST | 31.50 | 0.22 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 47.27% |
| SU200124P00032000 | 2020-01-22 1:03PM EST | 32.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 1 | 0 | 32.81% |
| SU200124P00032500 | 2020-01-17 11:24AM EST | 32.50 | 0.07 | 0.03 | 0.06 | 0.00 | - | 22 | 0 | 26.37% |
| SU200124P00033000 | 2020-01-22 11:01AM EST | 33.00 | 0.20 | 0.15 | 0.18 | +0.02 | +11.11% | 2 | 0 | 23.24% |
| SU200124P00033500 | 2020-01-22 2:39PM EST | 33.50 | 0.47 | 0.45 | 0.48 | +0.20 | +74.07% | 200 | 0 | 23.05% |
| SU200124P00034000 | 2020-01-17 10:32AM EST | 34.00 | 0.50 | 0.88 | 0.95 | 0.00 | - | 41 | 0 | 31.64% |
| SU200124P00034500 | 2020-01-17 10:53AM EST | 34.50 | 0.98 | 1.27 | 1.45 | 0.00 | - | 12 | 0 | 43.36% |
| SU200124P00035000 | 2020-01-14 9:44AM EST | 35.00 | 1.07 | 1.79 | 1.98 | 0.00 | - | 1 | 0 | 60.94% |
| SU200124P00037000 | 2020-01-21 12:13AM EST | 37.00 | 3.04 | 3.75 | 4.10 | 0.00 | - | - | - | 80.47% |