SU - Suncor Energy Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU200717C00011000 | 2020-06-22 6:39PM EDT | 11.00 | 7.00 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 134.38% |
| SU200717C00013000 | 2020-06-22 6:39PM EDT | 13.00 | 5.15 | 3.00 | 3.20 | 0.00 | - | - | 0 | 111.72% |
| SU200717C00014000 | 2020-06-22 6:39PM EDT | 14.00 | 4.49 | 2.05 | 2.25 | 0.00 | - | - | 2 | 56.25% |
| SU200717C00015000 | 2020-06-22 6:39PM EDT | 15.00 | 3.72 | 1.20 | 1.35 | 0.00 | - | 2 | 1 | 64.84% |
| SU200717C00015500 | 2020-07-10 1:03PM EDT | 15.50 | 0.80 | 0.80 | 0.95 | +0.80 | +1,000.00% | 16 | 10 | 60.55% |
| SU200717C00016000 | 2020-07-10 1:37PM EDT | 16.00 | 0.44 | 0.50 | 0.60 | -1.06 | -70.67% | 11 | 67 | 58.01% |
| SU200717C00016500 | 2020-07-10 3:59PM EDT | 16.50 | 0.30 | 0.25 | 0.35 | -0.51 | -62.96% | 34 | 51 | 54.88% |
| SU200717C00017000 | 2020-07-10 3:51PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | -0.44 | -74.58% | 59 | 261 | 53.91% |
| SU200717C00017500 | 2020-07-10 1:42PM EDT | 17.50 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 2 | 279 | 55.08% |
| SU200717C00018000 | 2020-07-10 10:28AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 1 | 626 | 60.94% |
| SU200717C00018500 | 2020-07-08 10:50AM EDT | 18.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 75 | 72.27% |
| SU200717C00019000 | 2020-07-10 9:45AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 1 | 329 | 71.88% |
| SU200717C00019500 | 2020-06-29 1:33PM EDT | 19.50 | 0.11 | 0.00 | 0.00 | -0.04 | -26.67% | 91 | 98 | 50.00% |
| SU200717C00020000 | 2020-07-08 12:52PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 20 | 1,311 | 50.00% |
| SU200717C00021000 | 2020-07-10 11:20AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | -0.09 | -75.00% | 6 | 499 | 50.00% |
| SU200717C00021500 | 2020-06-22 10:38AM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SU200717C00022000 | 2020-06-30 1:08PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 174 | 670 | 120.31% |
| SU200717C00023000 | 2020-06-22 3:29PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 532 | 924 | 50.00% |
| SU200717C00024000 | 2020-06-18 9:30AM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| SU200717C00025000 | 2020-06-24 12:14PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 483 | 50.00% |
| SU200717C00026000 | 2020-06-22 6:39PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SU200717C00027000 | 2020-06-22 6:39PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU200717P00009000 | 2020-06-22 6:39PM EDT | 9.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 248.44% |
| SU200717P00010000 | 2020-06-22 6:39PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SU200717P00011000 | 2020-06-22 6:39PM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SU200717P00013000 | 2020-06-24 3:58PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| SU200717P00013500 | 2020-06-22 11:35AM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| SU200717P00014000 | 2020-07-09 12:49PM EDT | 14.00 | 0.10 | 0.00 | 0.10 | -0.08 | -44.44% | 5 | 85 | 77.34% |
| SU200717P00014500 | 2020-07-09 3:47PM EDT | 14.50 | 0.15 | 0.00 | 0.15 | +0.01 | +7.14% | 1 | 11 | 69.14% |
| SU200717P00015000 | 2020-07-10 1:23PM EDT | 15.00 | 0.20 | 0.10 | 0.20 | -0.27 | -57.45% | 41 | 232 | 67.58% |
| SU200717P00015500 | 2020-07-10 3:58PM EDT | 15.50 | 0.23 | 0.20 | 0.30 | -0.22 | -48.89% | 26 | 490 | 62.70% |
| SU200717P00016000 | 2020-07-10 3:52PM EDT | 16.00 | 0.40 | 0.35 | 0.50 | -0.41 | -50.62% | 19 | 277 | 59.77% |
| SU200717P00016500 | 2020-07-10 3:59PM EDT | 16.50 | 0.66 | 0.65 | 0.70 | -0.41 | -38.32% | 1 | 85 | 56.64% |
| SU200717P00017000 | 2020-07-10 2:04PM EDT | 17.00 | 1.12 | 0.90 | 1.10 | -0.30 | -21.13% | 14 | 934 | 52.34% |
| SU200717P00017500 | 2020-07-09 3:56PM EDT | 17.50 | 1.77 | 1.35 | 1.50 | +0.87 | +96.67% | 4 | 34 | 53.13% |
| SU200717P00018000 | 2020-07-10 3:59PM EDT | 18.00 | 1.95 | 1.80 | 1.95 | -0.09 | -4.41% | 48 | 429 | 71.48% |
| SU200717P00018500 | 2020-06-30 12:28PM EDT | 18.50 | 1.98 | 2.25 | 2.55 | +1.98 | - | - | 4 | 68.75% |
| SU200717P00019000 | 2020-07-09 10:10AM EDT | 19.00 | 2.92 | 2.75 | 3.00 | +0.03 | +1.04% | 3 | 24 | 65.63% |
| SU200717P00019500 | 2020-07-02 12:46PM EDT | 19.50 | 2.55 | 3.20 | 3.50 | +2.55 | - | 1 | 1 | 119.14% |
| SU200717P00020000 | 2020-07-07 11:42AM EDT | 20.00 | 3.30 | 3.70 | 4.10 | +0.23 | +7.49% | 20 | 92 | 97.66% |
| SU200717P00021000 | 2020-07-02 3:48PM EDT | 21.00 | 4.20 | 4.70 | 5.10 | +0.82 | +24.26% | 20 | 73 | 114.84% |
| SU200717P00021500 | 2020-07-01 1:58PM EDT | 21.50 | 5.14 | 5.20 | 5.60 | +1.26 | +32.47% | 10 | 10 | 123.44% |
| SU200717P00022000 | 2020-06-17 9:58AM EDT | 22.00 | 4.05 | 5.70 | 6.00 | 0.00 | - | 1 | 73 | 169.14% |
© 2020 Verizon Media. All rights reserved.