SU - Suncor Energy Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU191025C00022500 | 2019-09-06 9:30AM EDT | 22.50 | 7.50 | 7.05 | 7.55 | 0.00 | - | 1 | 1 | 0.00% |
| SU191025C00023000 | 2019-09-06 9:30AM EDT | 23.00 | 7.00 | 6.60 | 7.20 | 0.00 | - | 1 | 1 | 125.78% |
| SU191025C00023500 | 2019-09-06 7:42PM EDT | 23.50 | 6.50 | 6.00 | 6.65 | 0.00 | - | 1 | 1 | 50.00% |
| SU191025C00024000 | 2019-09-06 7:42PM EDT | 24.00 | 6.05 | 5.75 | 6.10 | 0.00 | - | 1 | 1 | 0.00% |
| SU191025C00029000 | 2019-09-19 9:34AM EDT | 29.00 | 2.02 | 1.38 | 1.42 | 0.00 | - | - | 1 | 50.68% |
| SU191025C00029500 | 2019-10-18 3:41PM EDT | 29.50 | 0.81 | 0.76 | 0.80 | -0.04 | -4.71% | 10 | 26 | 28.13% |
| SU191025C00030000 | 2019-10-18 3:06PM EDT | 30.00 | 0.48 | 0.40 | 0.45 | -0.01 | -2.04% | 32 | 72 | 26.37% |
| SU191025C00030500 | 2019-10-18 2:51PM EDT | 30.50 | 0.20 | 0.17 | 0.20 | -0.03 | -13.04% | 56 | 217 | 24.51% |
| SU191025C00031000 | 2019-10-18 2:34PM EDT | 31.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 31 | 98 | 24.81% |
| SU191025C00031500 | 2019-10-11 11:36AM EDT | 31.50 | 0.09 | 0.02 | 0.04 | 0.00 | - | 10 | 70 | 27.74% |
| SU191025C00032000 | 2019-10-18 1:13PM EDT | 32.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 312 | 41.41% |
| SU191025C00032500 | 2019-09-16 3:54PM EDT | 32.50 | 1.10 | 0.00 | 0.03 | 0.00 | - | - | 32 | 39.06% |
| SU191025C00033000 | 2019-09-16 12:10AM EDT | 33.00 | 0.19 | 0.01 | 0.03 | 0.00 | - | - | 1 | 45.31% |
| SU191025C00033500 | 2019-09-16 10:27AM EDT | 33.50 | 0.41 | 0.00 | 0.03 | 0.00 | - | - | 1 | 51.17% |
| SU191025C00034000 | 2019-09-23 1:53PM EDT | 34.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 25 | 25 | 50.78% |
| SU191025C00035000 | 2019-09-25 3:51PM EDT | 35.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 12 | 60.94% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU191025P00022500 | 2019-09-06 7:42PM EDT | 22.50 | 0.50 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 115.63% |
| SU191025P00023000 | 2019-09-06 7:42PM EDT | 23.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 104.69% |
| SU191025P00023500 | 2019-09-06 9:33AM EDT | 23.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 3 | 2 | 96.88% |
| SU191025P00024000 | 2019-09-06 7:42PM EDT | 24.00 | 0.56 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 89.06% |
| SU191025P00024500 | 2019-09-06 7:42PM EDT | 24.50 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 132.03% |
| SU191025P00028500 | 2019-10-16 11:38AM EDT | 28.50 | 0.08 | 0.03 | 0.04 | 0.00 | - | 50 | 28 | 33.59% |
| SU191025P00029000 | 2019-10-18 3:58PM EDT | 29.00 | 0.07 | 0.06 | 0.08 | -0.47 | -87.04% | 1 | 7 | 31.25% |
| SU191025P00029500 | 2019-10-15 2:37PM EDT | 29.50 | 0.31 | 0.12 | 0.15 | +0.31 | +∞% | - | 21 | 28.13% |
| SU191025P00030000 | 2019-10-17 3:40PM EDT | 30.00 | 0.25 | 0.25 | 0.27 | +0.01 | +4.17% | 3 | 91 | 24.22% |
| SU191025P00030500 | 2019-10-18 1:23PM EDT | 30.50 | 0.52 | 0.50 | 0.55 | +0.12 | +30.00% | 20 | 6 | 24.51% |
| SU191025P00031000 | 2019-10-17 9:45AM EDT | 31.00 | 0.91 | 0.88 | 0.94 | 0.00 | - | 35 | 55 | 25.78% |
| SU191025P00031500 | 2019-09-06 11:31AM EDT | 31.50 | 2.09 | 1.66 | 1.74 | 0.00 | - | 25 | 0 | 59.96% |
| SU191025P00032000 | 2019-09-20 10:42AM EDT | 32.00 | 0.82 | 1.62 | 1.68 | 0.00 | - | 2 | 0 | 0.00% |
| SU191025P00033000 | 2019-09-18 1:47PM EDT | 33.00 | 1.70 | 2.60 | 2.66 | 0.00 | - | - | 0 | 0.00% |