SU - Suncor Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:34.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200124C000340002020-01-17 12:43PM EST2020-01-240.150.130.14-0.29-65.91%304018.75%
SU200131C000340002020-01-17 9:51AM EST2020-01-310.420.260.31-0.30-41.67%116819.63%
SU200207C000340002020-01-17 12:12PM EST2020-02-070.480.470.52-0.47-49.47%314422.66%
SU200214C000340002020-01-15 10:37AM EST2020-02-141.100.560.610.00-3321.92%
SU200221C000340002020-01-17 3:40PM EST2020-02-210.650.650.67-0.35-35.00%3347221.00%
SU200228C000340002020-01-17 11:47AM EST2020-02-280.750.730.77-0.17-18.48%-1021.34%
SU200320C000340002020-01-17 1:25PM EST2020-03-200.830.840.88-0.32-27.83%21,66419.29%
SU200619C000340002020-01-17 10:13AM EST2020-06-191.571.401.49-0.12-7.10%2019319.29%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SU200124P000340002020-01-17 10:32AM EST2020-01-240.500.520.56+0.19+61.29%414720.90%
SU200131P000340002020-01-14 11:21AM EST2020-01-310.430.640.710.00-294120.07%
SU200207P000340002020-01-16 12:04PM EST2020-02-070.590.830.910.00-1522.66%
SU200214P000340002020-01-13 3:18PM EST2020-02-140.850.900.980.00--4221.39%
SU200221P000340002020-01-17 10:39AM EST2020-02-211.001.001.03+0.21+26.58%4015120.22%
SU200320P000340002020-01-17 10:46AM EST2020-03-201.441.421.46+0.20+16.13%102822.78%
SU200619P000340002020-01-17 10:14AM EST2020-06-192.152.122.23+0.18+9.14%606723.34%