Australia markets close in 5 hours 30 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.18-0.25 (-1.52%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU200814C000155002020-08-05 9:30AM EDT15.501.130.700.900.00-11365.63%
SU200814C000160002020-08-07 1:32PM EDT16.000.400.450.60-0.19-32.20%1507157.03%
SU200814C000165002020-08-07 3:09PM EDT16.500.210.200.30-0.26-55.32%7910250.98%
SU200814C000170002020-08-07 3:54PM EDT17.000.100.050.15-0.17-62.96%5618057.42%
SU200814C000175002020-08-07 1:39PM EDT17.500.050.000.10-0.06-54.55%13552.73%
SU200814C000180002020-08-07 2:20PM EDT18.000.080.000.10+0.02+33.33%39165.63%
SU200814C000185002020-08-05 1:08PM EDT18.500.100.000.100.00-11278.13%
SU200814C000190002020-07-30 3:48PM EDT19.000.100.000.100.00-5789.84%
SU200814C000200002020-07-22 3:19PM EDT20.000.210.000.100.00-2439110.94%
SU200814C000205002020-07-08 11:29AM EDT20.500.150.000.100.00--1120.31%
SU200814C000210002020-07-22 1:22PM EDT21.000.100.000.100.00--10130.47%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU200814P000130002020-07-13 3:46PM EDT13.000.250.001.900.00--3323.44%
SU200814P000145002020-08-03 11:50AM EDT14.500.100.000.100.00-323268.75%
SU200814P000150002020-08-07 9:40AM EDT15.000.100.050.15+0.09+900.00%16165.23%
SU200814P000155002020-08-07 3:56PM EDT15.500.140.100.20+0.04+40.00%3533954.30%
SU200814P000160002020-08-07 3:50PM EDT16.000.280.250.40+0.03+12.00%1017754.30%
SU200814P000165002020-08-06 3:56PM EDT16.500.450.500.650.00-22051.76%
SU200814P000170002020-08-07 2:05PM EDT17.001.100.851.00-0.18-14.06%13362.50%
SU200814P000175002020-08-06 10:04AM EDT17.500.971.201.45+0.97--171.09%
SU200814P000185002020-07-21 10:58AM EDT18.501.252.202.400.00--187.50%