SU - Suncor Energy Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU231020C000150002023-06-01 3:38PM EDT15.0013.6014.0514.150.00-28021139.06%
SU231020C000200002023-04-14 2:38PM EDT20.0012.808.859.200.00-12032.42%
SU231020C000230002023-04-21 1:56PM EDT23.008.146.306.400.00-824531.15%
SU231020C000250002023-06-02 10:07AM EDT25.005.104.905.000.00-16,89535.99%
SU231020C000280002023-06-02 9:57AM EDT28.003.032.812.890.00-53,84932.57%
SU231020C000300002023-06-05 2:40PM EDT30.002.011.801.860.00-3857731.35%
SU231020C000320002023-06-05 12:57PM EDT32.001.211.041.090.00-3516,80329.93%
SU231020C000350002023-06-05 2:18PM EDT35.000.530.430.470.00-2013,56429.54%
SU231020C000370002023-06-05 1:26PM EDT37.000.290.230.270.00-4067029.83%
SU231020C000400002023-05-26 11:06AM EDT40.000.150.080.120.00-250730.57%
SU231020C000420002023-05-15 10:45AM EDT42.000.120.040.100.00-179333.11%
SU231020C000450002023-04-27 12:24PM EDT45.000.090.020.070.00-4048635.74%
SU231020C000470002023-04-17 10:40AM EDT47.000.200.010.070.00-33338.67%
SU231020C000500002023-04-17 10:11AM EDT50.000.030.010.050.00-912140.63%
SU231020C000550002023-02-13 11:10AM EDT55.000.160.000.500.00-113160.06%
SU231020C000600002023-04-03 12:22PM EDT60.000.080.010.040.00-8123550.00%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU231020P000150002023-04-13 3:38PM EDT15.000.120.070.200.00-2010762.70%
SU231020P000180002023-04-18 2:47PM EDT18.000.190.210.240.00-160053.03%
SU231020P000200002023-06-02 2:53PM EDT20.000.270.220.250.00-741344.53%
SU231020P000230002023-06-05 11:07AM EDT23.000.500.500.530.00-21,51839.21%
SU231020P000250002023-06-05 1:52PM EDT25.000.760.840.880.00-1330936.52%
SU231020P000280002023-06-06 9:50AM EDT28.001.801.731.82+0.10+5.88%717833.69%
SU231020P000300002023-06-05 11:26AM EDT30.002.622.702.770.00-3641632.13%
SU231020P000320002023-05-17 3:05PM EDT32.004.653.954.050.00-101,13131.57%
SU231020P000350002023-06-02 2:03PM EDT35.006.256.356.450.00-59332.13%
SU231020P000370002023-03-06 11:49AM EDT37.004.406.356.600.00-2002250.00%
SU231020P000400002023-05-26 1:35PM EDT40.0012.2011.1011.200.00-1038.87%
SU231020P000420002022-07-11 2:03PM EDT42.0013.0013.2013.500.00--150.98%
SU231020P000450002023-05-04 1:50PM EDT45.0016.5015.5016.050.00-21043.02%
SU231020P000470002023-02-22 12:25PM EDT47.0014.5517.9018.250.00--1553.81%
SU231020P000550002022-07-06 11:17AM EDT55.0024.8525.2025.600.00-1090.00%