SU - Suncor Energy Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU200124C000320002020-01-07 2:57PM EST32.002.101.071.130.00-10035.74%
SU200124C000325002020-01-22 9:46AM EST32.500.680.600.66-1.37-66.83%1026.95%
SU200124C000330002020-01-21 12:24PM EST33.000.500.240.28-0.96-65.75%1021.68%
SU200124C000335002020-01-21 2:55PM EST33.500.200.060.08-0.16-44.44%31020.31%
SU200124C000340002020-01-21 9:49AM EST34.000.040.020.03-0.11-73.33%30023.44%
SU200124C000345002020-01-17 11:48AM EST34.500.050.040.040.00-31034.38%
SU200124C000350002020-01-17 10:55AM EST35.000.040.010.040.00-6042.97%
SU200124C000355002020-01-13 12:45PM EST35.500.040.000.040.00--050.78%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU200124P000245002019-12-09 11:17AM EST24.500.050.000.050.00-100156.25%
SU200124P000275002019-12-16 12:12AM EST27.500.11-0.040.00--0110.94%
SU200124P000300002019-12-06 10:29AM EST30.000.380.000.060.00-3061.72%
SU200124P000305002020-01-06 3:59PM EST30.500.050.000.040.00-3056.25%
SU200124P000310002019-12-23 9:43AM EST31.000.280.000.030.00--043.75%
SU200124P000315002019-12-30 3:21PM EST31.500.220.000.030.00-3035.16%
SU200124P000320002020-01-07 12:24PM EST32.000.110.000.050.00-1029.69%
SU200124P000325002020-01-17 11:24AM EST32.500.070.050.070.00-22021.49%
SU200124P000330002020-01-22 11:01AM EST33.000.200.190.22+0.02+11.11%2020.12%
SU200124P000335002020-01-21 11:17AM EST33.500.360.500.53+0.09+33.33%12019.14%
SU200124P000340002020-01-17 10:32AM EST34.000.500.930.980.00-41021.49%
SU200124P000345002020-01-17 10:53AM EST34.500.981.411.490.00-12032.03%
SU200124P000350002020-01-14 9:44AM EST35.001.071.901.980.00-1036.72%
SU200124P000370002020-01-21 12:13AM EST37.003.043.904.000.00---72.66%