SU - Suncor Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190823C000230002019-08-08 11:31AM EDT23.005.555.305.400.00--071.88%
SU190823C000240002019-08-08 11:51AM EDT24.004.604.154.600.00--0119.73%
SU190823C000270002019-07-29 2:15PM EDT27.002.281.361.440.00--032.42%
SU190823C000275002019-08-08 3:08PM EDT27.501.290.910.960.00--026.17%
SU190823C000280002019-08-19 12:37PM EDT28.000.530.520.54+0.06+12.77%3023.05%
SU190823C000285002019-08-19 12:08PM EDT28.500.250.230.24+0.04+19.05%40021.78%
SU190823C000290002019-08-19 11:08AM EDT29.000.090.070.08+0.02+28.57%10021.29%
SU190823C000295002019-08-09 10:04AM EDT29.500.240.010.030.00-10023.44%
SU190823C000300002019-08-09 2:06PM EDT30.000.120.000.030.00-1030.86%
SU190823C000305002019-08-12 12:22PM EDT30.500.040.000.030.00-46038.28%
SU190823C000320002019-08-02 1:13PM EDT32.000.030.000.030.00-2050.78%
SU190823C000325002019-07-25 12:19PM EDT32.500.050.000.030.00-5056.25%
SU190823C000330002019-07-22 12:14PM EDT33.000.170.000.030.00-1061.72%
SU190823C000345002019-07-22 12:09AM EDT34.500.210.000.030.00--076.56%
SU190823C000350002019-07-08 12:01PM EDT35.000.070.000.050.00--187.50%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU190823P000275002019-08-19 11:01AM EDT27.500.090.070.09-0.22-70.97%35029.30%
SU190823P000280002019-08-15 3:45PM EDT28.000.650.160.190.00-15026.76%
SU190823P000285002019-08-19 12:11PM EDT28.500.370.360.39-0.19-33.93%15025.20%
SU190823P000290002019-08-15 11:57AM EDT29.001.400.680.740.00-1026.76%
SU190823P000295002019-08-19 11:42AM EDT29.501.081.041.20-0.52-32.50%5-33.01%
SU190823P000300002019-08-15 11:53AM EDT30.002.401.481.680.00-6039.06%
SU190823P000305002019-08-08 10:28AM EDT30.501.851.902.250.00-2057.42%
SU190823P000310002019-07-31 2:13PM EDT31.002.252.342.720.00-3061.52%
SU190823P000315002019-08-01 9:42AM EDT31.503.122.803.400.00-2092.97%