SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU191025C000225002019-09-06 9:30AM EDT22.507.507.057.550.00-110.00%
SU191025C000230002019-09-06 9:30AM EDT23.007.006.607.200.00-11125.78%
SU191025C000235002019-09-06 7:42PM EDT23.506.506.006.650.00-1150.00%
SU191025C000240002019-09-06 7:42PM EDT24.006.055.756.100.00-110.00%
SU191025C000290002019-09-19 9:34AM EDT29.002.021.381.420.00--150.68%
SU191025C000295002019-10-18 3:41PM EDT29.500.810.760.80-0.04-4.71%102628.13%
SU191025C000300002019-10-18 3:06PM EDT30.000.480.400.45-0.01-2.04%327226.37%
SU191025C000305002019-10-18 2:51PM EDT30.500.200.170.20-0.03-13.04%5621724.51%
SU191025C000310002019-10-18 2:34PM EDT31.000.080.060.080.00-319824.81%
SU191025C000315002019-10-11 11:36AM EDT31.500.090.020.040.00-107027.74%
SU191025C000320002019-10-18 1:13PM EDT32.000.030.000.080.00-231241.41%
SU191025C000325002019-09-16 3:54PM EDT32.501.100.000.030.00--3239.06%
SU191025C000330002019-09-16 12:10AM EDT33.000.190.010.030.00--145.31%
SU191025C000335002019-09-16 10:27AM EDT33.500.410.000.030.00--151.17%
SU191025C000340002019-09-23 1:53PM EDT34.000.200.000.030.00-252550.78%
SU191025C000350002019-09-25 3:51PM EDT35.000.060.000.030.00--1260.94%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU191025P000225002019-09-06 7:42PM EDT22.500.500.000.040.00-11115.63%
SU191025P000230002019-09-06 7:42PM EDT23.000.500.000.030.00-11104.69%
SU191025P000235002019-09-06 9:33AM EDT23.500.130.000.030.00-3296.88%
SU191025P000240002019-09-06 7:42PM EDT24.000.560.000.030.00-2289.06%
SU191025P000245002019-09-06 7:42PM EDT24.500.500.000.350.00-11132.03%
SU191025P000285002019-10-16 11:38AM EDT28.500.080.030.040.00-502833.59%
SU191025P000290002019-10-18 3:58PM EDT29.000.070.060.08-0.47-87.04%1731.25%
SU191025P000295002019-10-15 2:37PM EDT29.500.310.120.15+0.31+∞%-2128.13%
SU191025P000300002019-10-17 3:40PM EDT30.000.250.250.27+0.01+4.17%39124.22%
SU191025P000305002019-10-18 1:23PM EDT30.500.520.500.55+0.12+30.00%20624.51%
SU191025P000310002019-10-17 9:45AM EDT31.000.910.880.940.00-355525.78%
SU191025P000315002019-09-06 11:31AM EDT31.502.091.661.740.00-25059.96%
SU191025P000320002019-09-20 10:42AM EDT32.000.821.621.680.00-200.00%
SU191025P000330002019-09-18 1:47PM EDT33.001.702.602.660.00--00.00%