SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:33.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200124C000330002020-01-14 1:15PM EST2020-01-241.460.680.750.00-11523.63%
SU200131C000330002020-01-16 11:48AM EST2020-01-311.400.810.890.00-2014821.97%
SU200207C000330002020-01-17 10:56AM EST2020-02-071.041.031.08-0.14-11.86%433924.22%
SU200221C000330002020-01-17 11:21AM EST2020-02-211.151.191.23-0.54-31.95%410622.32%
SU200228C000330002020-01-17 12:55PM EST2020-02-281.301.231.33+1.30-25.29%-222.61%
SU200320C000330002020-01-17 2:07PM EST2020-03-201.401.381.43-0.60-30.00%2462420.22%
SU200619C000330002020-01-17 3:53PM EST2020-06-191.901.901.99-0.28-12.84%412919.46%
SU210115C000330002020-01-17 9:52AM EST2021-01-153.092.882.97-0.06-1.90%2020720.08%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200124P000330002020-01-13 10:01AM EST2020-01-240.180.100.120.00--2921.97%
SU200131P000330002020-01-15 1:49PM EST2020-01-310.130.220.260.00-111421.09%
SU200207P000330002020-01-14 11:15AM EST2020-02-070.320.390.450.00-64223.54%
SU200214P000330002020-01-17 11:37AM EST2020-02-140.530.470.52+0.08+17.78%11922.22%
SU200221P000330002020-01-17 3:38PM EST2020-02-210.580.550.58+0.15+34.88%256521.29%
SU200228P000330002020-01-10 10:55AM EST2020-02-280.530.630.670.00-1121.49%
SU200320P000330002020-01-17 11:36AM EST2020-03-200.990.930.97+0.20+25.32%129823.05%
SU200619P000330002020-01-17 10:50AM EST2020-06-191.691.621.68+0.32+23.36%145123.00%
SU210115P000330002020-01-16 10:29AM EST2021-01-152.702.923.050.00-286925.37%