SU - Suncor Energy Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:30.00
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU200221C00030000 | 2020-01-10 2:22PM EST | 2020-02-21 | 4.53 | 3.60 | 3.80 | 0.00 | - | 11 | 172 | 32.62% |
| SU200320C00030000 | 2020-01-17 9:52AM EST | 2020-03-20 | 4.04 | 3.70 | 3.85 | -0.51 | -11.21% | 1 | 218 | 25.78% |
| SU200619C00030000 | 2020-01-17 12:39PM EST | 2020-06-19 | 4.00 | 4.00 | 4.10 | -0.59 | -12.85% | 1 | 76 | 21.12% |
| SU210115C00030000 | 2020-01-16 10:12AM EST | 2021-01-15 | 5.36 | 4.65 | 4.80 | 0.00 | - | 10 | 2,651 | 20.68% |
| SU220121C00030000 | 2020-01-17 11:50AM EST | 2022-01-21 | 5.20 | 5.10 | 5.50 | -0.55 | -9.57% | 20 | 61 | 18.93% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SU200124P00030000 | 2019-12-06 10:29AM EST | 2020-01-24 | 0.38 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 54.69% |
| SU200131P00030000 | 2020-01-07 3:18PM EST | 2020-01-31 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 17 | 40.23% |
| SU200214P00030000 | 2020-01-09 3:08PM EST | 2020-02-14 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 92 | 30.08% |
| SU200221P00030000 | 2020-01-17 3:38PM EST | 2020-02-21 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 8 | 94 | 26.66% |
| SU200320P00030000 | 2020-01-09 10:03AM EST | 2020-03-20 | 0.33 | 0.16 | 0.24 | 0.00 | - | 10 | 227 | 25.78% |
| SU200619P00030000 | 2020-01-17 2:03PM EST | 2020-06-19 | 0.67 | 0.66 | 0.70 | -0.04 | -5.63% | 11 | 408 | 24.61% |
| SU210115P00030000 | 2020-01-17 11:21AM EST | 2021-01-15 | 1.81 | 1.70 | 1.78 | +0.08 | +4.62% | 5 | 1,610 | 26.01% |
| SU220121P00030000 | 2020-01-07 3:32PM EST | 2022-01-21 | 3.00 | 2.87 | 3.15 | 0.00 | - | 5 | 15 | 26.55% |