SU - Suncor Energy Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240719C000180002023-05-26 3:15PM EDT18.0010.9511.6512.100.00-141443.99%
SU240719C000200002023-06-05 10:20AM EDT20.0010.0010.0510.45+0.76+8.23%124242.04%
SU240719C000230002023-06-01 3:45PM EDT23.007.267.808.150.00-231939.23%
SU240719C000250002023-06-01 11:24AM EDT25.005.906.556.750.00-110637.43%
SU240719C000280002023-06-02 11:14AM EDT28.004.754.855.050.00-613936.29%
SU240719C000300002023-06-02 10:07AM EDT30.003.853.904.050.00-4139735.23%
SU240719C000320002023-06-02 10:52AM EDT32.003.103.053.250.00-1019634.71%
SU240719C000350002023-06-05 12:57PM EDT35.002.152.092.30+0.19+9.69%5025334.08%
SU240719C000370002023-06-01 11:28AM EDT37.001.481.611.810.00-133933.77%
SU240719C000400002023-05-24 12:30PM EDT40.001.161.071.230.00-258233.15%
SU240719C000420002023-05-10 11:15AM EDT42.001.120.810.950.00-3532.91%
SU240719C000450002023-05-23 3:23PM EDT45.000.650.550.710.00-413033.57%
SU240719C000470002023-06-05 1:39PM EDT47.000.500.400.55-0.03-5.66%2833.40%
SU240719C000500002023-05-02 11:05AM EDT50.000.340.250.360.00-26032.91%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SU240719P000150002023-06-05 12:20PM EDT15.000.360.310.45-0.02-5.26%211247.71%
SU240719P000180002023-06-05 12:32PM EDT18.000.720.610.78-0.02-2.70%823943.48%
SU240719P000200002023-06-05 1:39PM EDT20.000.970.901.16-0.07-6.73%2942.07%
SU240719P000230002023-06-05 12:23PM EDT23.001.691.551.80-0.07-3.98%223938.60%
SU240719P000250002023-06-05 12:33PM EDT25.002.332.192.40-0.05-2.10%63636.88%
SU240719P000280002023-06-01 9:57AM EDT28.004.203.303.550.00-17934.55%
SU240719P000300002023-06-05 11:03AM EDT30.004.504.254.55-0.05-1.10%180033.55%
SU240719P000320002023-05-26 1:04PM EDT32.006.605.355.800.00-517533.44%
SU240719P000350002023-04-21 12:50PM EDT35.007.108.108.350.00-1,5821,32436.98%
SU240719P000370002023-05-17 1:44PM EDT37.009.708.759.200.00-23331630.86%
SU240719P000400002023-05-22 11:19AM EDT40.0011.9011.1011.550.00-20026828.93%
SU240719P000420002023-06-05 9:39AM EDT42.0012.9012.8513.20-1.00-7.19%20040026.95%
SU240719P000450002023-04-19 2:28PM EDT45.0014.6016.4016.900.00--139.53%