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 EST32.002.101.071.140.00-10035.55%
SU200124C000325002020-01-22 9:46AM EST32.500.680.610.67-1.37-66.83%1027.93%
SU200124C000330002020-01-22 1:58PM EST33.000.270.250.28-1.19-81.51%1023.24%
SU200124C000335002020-01-22 2:35PM EST33.500.070.050.08-0.29-80.56%1023.05%
SU200124C000340002020-01-22 3:53PM EST34.000.020.000.02-0.13-86.67%6025.00%
SU200124C000345002020-01-17 11:48AM EST34.500.050.040.040.00-31040.63%
SU200124C000350002020-01-17 10:55AM EST35.000.040.010.040.00-6051.17%
SU200124C000355002020-01-13 12:45PM EST35.500.040.000.030.00--050.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200124P000245002019-12-09 11:17AM EST24.500.050.000.050.00-100192.19%
SU200124P000275002019-12-16 12:12AM EST27.500.11-0.040.00--0136.72%
SU200124P000300002019-12-06 10:29AM EST30.000.380.000.060.00-3076.56%
SU200124P000305002020-01-06 3:59PM EST30.500.050.000.080.00-3069.92%
SU200124P000310002019-12-23 9:43AM EST31.000.280.000.030.00--055.47%
SU200124P000315002019-12-30 3:21PM EST31.500.220.000.040.00-3047.27%
SU200124P000320002020-01-22 1:03PM EST32.000.030.000.03-0.08-72.73%1032.81%
SU200124P000325002020-01-17 11:24AM EST32.500.070.030.060.00-22026.37%
SU200124P000330002020-01-22 11:01AM EST33.000.200.150.18+0.02+11.11%2023.24%
SU200124P000335002020-01-22 2:39PM EST33.500.470.450.48+0.20+74.07%200023.05%
SU200124P000340002020-01-17 10:32AM EST34.000.500.880.950.00-41031.64%
SU200124P000345002020-01-17 10:53AM EST34.500.981.271.450.00-12043.36%
SU200124P000350002020-01-14 9:44AM EST35.001.071.791.980.00-1060.94%
SU200124P000370002020-01-21 12:13AM EST37.003.043.754.100.00---80.47%