SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200717C000110002020-06-22 6:39PM EDT11.007.005.005.300.00-10134.38%
SU200717C000130002020-06-22 6:39PM EDT13.005.153.003.200.00--0111.72%
SU200717C000140002020-06-22 6:39PM EDT14.004.492.052.250.00--256.25%
SU200717C000150002020-06-22 6:39PM EDT15.003.721.201.350.00-2164.84%
SU200717C000155002020-07-10 1:03PM EDT15.500.800.800.95+0.80+1,000.00%161060.55%
SU200717C000160002020-07-10 1:37PM EDT16.000.440.500.60-1.06-70.67%116758.01%
SU200717C000165002020-07-10 3:59PM EDT16.500.300.250.35-0.51-62.96%345154.88%
SU200717C000170002020-07-10 3:51PM EDT17.000.150.100.20-0.44-74.58%5926153.91%
SU200717C000175002020-07-10 1:42PM EDT17.500.050.000.15-0.40-88.89%227955.08%
SU200717C000180002020-07-10 10:28AM EDT18.000.050.000.10-0.30-85.71%162660.94%
SU200717C000185002020-07-08 10:50AM EDT18.500.050.000.10-0.20-80.00%17572.27%
SU200717C000190002020-07-10 9:45AM EDT19.000.050.000.05-0.09-64.29%132971.88%
SU200717C000195002020-06-29 1:33PM EDT19.500.110.000.00-0.04-26.67%919850.00%
SU200717C000200002020-07-08 12:52PM EDT20.000.050.000.00-0.05-50.00%201,31150.00%
SU200717C000210002020-07-10 11:20AM EDT21.000.030.000.00-0.09-75.00%649950.00%
SU200717C000215002020-06-22 10:38AM EDT21.500.060.000.000.00--250.00%
SU200717C000220002020-06-30 1:08PM EDT22.000.020.000.05+0.01+100.00%174670120.31%
SU200717C000230002020-06-22 3:29PM EDT23.000.040.000.000.00-53292450.00%
SU200717C000240002020-06-18 9:30AM EDT24.000.080.000.000.00-15950.00%
SU200717C000250002020-06-24 12:14PM EDT25.000.020.000.000.00-4148350.00%
SU200717C000260002020-06-22 6:39PM EDT26.000.130.000.000.00--1050.00%
SU200717C000270002020-06-22 6:39PM EDT27.000.060.000.000.00--450.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200717P000090002020-06-22 6:39PM EDT9.000.060.000.100.00--1248.44%
SU200717P000100002020-06-22 6:39PM EDT10.000.060.000.000.00--050.00%
SU200717P000110002020-06-22 6:39PM EDT11.000.130.000.000.00-1150.00%
SU200717P000130002020-06-24 3:58PM EDT13.000.100.000.000.00-21250.00%
SU200717P000135002020-06-22 11:35AM EDT13.500.150.000.000.00--550.00%
SU200717P000140002020-07-09 12:49PM EDT14.000.100.000.10-0.08-44.44%58577.34%
SU200717P000145002020-07-09 3:47PM EDT14.500.150.000.15+0.01+7.14%11169.14%
SU200717P000150002020-07-10 1:23PM EDT15.000.200.100.20-0.27-57.45%4123267.58%
SU200717P000155002020-07-10 3:58PM EDT15.500.230.200.30-0.22-48.89%2649062.70%
SU200717P000160002020-07-10 3:52PM EDT16.000.400.350.50-0.41-50.62%1927759.77%
SU200717P000165002020-07-10 3:59PM EDT16.500.660.650.70-0.41-38.32%18556.64%
SU200717P000170002020-07-10 2:04PM EDT17.001.120.901.10-0.30-21.13%1493452.34%
SU200717P000175002020-07-09 3:56PM EDT17.501.771.351.50+0.87+96.67%43453.13%
SU200717P000180002020-07-10 3:59PM EDT18.001.951.801.95-0.09-4.41%4842971.48%
SU200717P000185002020-06-30 12:28PM EDT18.501.982.252.55+1.98--468.75%
SU200717P000190002020-07-09 10:10AM EDT19.002.922.753.00+0.03+1.04%32465.63%
SU200717P000195002020-07-02 12:46PM EDT19.502.553.203.50+2.55-11119.14%
SU200717P000200002020-07-07 11:42AM EDT20.003.303.704.10+0.23+7.49%209297.66%
SU200717P000210002020-07-02 3:48PM EDT21.004.204.705.10+0.82+24.26%2073114.84%
SU200717P000215002020-07-01 1:58PM EDT21.505.145.205.60+1.26+32.47%1010123.44%
SU200717P000220002020-06-17 9:58AM EDT22.004.055.706.000.00-173169.14%