SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU230609C000250002023-05-25 10:54AM EDT25.003.504.554.850.00--087.50%
SU230609C000260002023-06-06 10:16AM EDT26.003.113.653.75+0.01+0.32%19070.31%
SU230609C000265002023-05-25 9:49AM EDT26.502.153.153.400.00--082.03%
SU230609C000270002023-06-01 3:15PM EDT27.001.752.622.810.00-26058.20%
SU230609C000275002023-05-31 1:59PM EDT27.500.712.172.290.00-2052.34%
SU230609C000280002023-06-06 1:49PM EDT28.001.401.681.75+0.07+5.26%3037746.48%
SU230609C000285002023-06-06 3:40PM EDT28.501.191.201.27+0.22+22.68%1816838.67%
SU230609C000290002023-06-06 3:34PM EDT29.000.780.750.84+0.19+32.20%2297034.57%
SU230609C000295002023-06-06 2:55PM EDT29.500.390.430.46+0.05+14.71%2842029.88%
SU230609C000300002023-06-06 3:57PM EDT30.000.220.190.22+0.06+37.50%43484629.00%
SU230609C000305002023-06-06 2:52PM EDT30.500.060.070.09-0.01-14.29%2522828.91%
SU230609C000310002023-06-05 12:58PM EDT31.000.030.020.030.00-2723228.91%
SU230609C000315002023-06-05 10:50AM EDT31.500.020.000.030.00-2336.72%
SU230609C000320002023-06-05 10:21AM EDT32.000.010.000.040.00-47246.88%
SU230609C000330002023-05-19 12:19PM EDT33.000.050.000.000.00-19025.00%
SU230609C000340002023-05-08 3:14PM EDT34.000.150.000.030.00--1562.50%
SU230609C000400002023-05-12 9:30AM EDT40.000.020.000.000.00--250.00%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU230609P000235002023-06-02 9:55AM EDT23.500.020.000.160.00-11135.94%
SU230609P000240002023-06-02 9:30AM EDT24.000.020.000.000.00-5950.00%
SU230609P000245002023-06-05 11:18AM EDT24.500.010.000.030.00-3385.94%
SU230609P000250002023-06-02 3:35PM EDT25.000.020.000.000.00-1950.00%
SU230609P000255002023-06-01 12:51PM EDT25.500.040.000.030.00--570.31%
SU230609P000260002023-06-06 12:43PM EDT26.000.030.000.030.00-149662.50%
SU230609P000265002023-06-06 1:54PM EDT26.500.020.010.04-0.01-33.33%127560.16%
SU230609P000270002023-06-06 3:37PM EDT27.000.020.010.02-0.01-33.33%2870849.22%
SU230609P000275002023-06-06 11:10AM EDT27.500.020.000.02-0.02-50.00%1212841.41%
SU230609P000280002023-06-06 1:32PM EDT28.000.040.010.04-0.03-42.86%3577738.67%
SU230609P000285002023-06-06 3:50PM EDT28.500.050.030.05-0.09-64.29%8123231.25%
SU230609P000290002023-06-06 3:32PM EDT29.000.110.090.11-0.12-52.17%17327328.32%
SU230609P000295002023-06-06 3:29PM EDT29.500.290.230.27-0.17-36.96%87028.13%
SU230609P000300002023-06-06 11:50AM EDT30.000.550.490.52-0.25-31.25%221126.37%
SU230609P000305002023-06-02 2:29PM EDT30.501.110.850.93-0.47-29.75%1455730.08%
SU230609P000310002023-06-02 10:04AM EDT31.002.231.251.400.00-21736.13%
SU230609P000315002023-05-26 11:48AM EDT31.503.251.721.890.00-2243.36%
SU230609P000320002023-05-24 10:36AM EDT32.003.202.242.370.00-110046.88%
SU230609P000330002023-05-01 3:26PM EDT33.002.735.205.550.00--1265.33%
SU230609P000350002023-04-28 11:33AM EDT35.004.206.656.900.00-11258.98%
SU230609P000450002023-05-30 10:20AM EDT45.0016.7515.2015.400.00--0201.56%