Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $36.44 as of 9/16/2024 2:32:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.90 | 13.65 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 26.00 | 9.20 | 12.65 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 27.00 | 7.95 | 11.65 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 28.00 | 6.90 | 9.70 | % | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 29.00 | 5.95 | 9.75 | % | 0 | 0 | 1.16 | 0.96 | 0.02 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 30.00 | 6.25 | 7.60 | % | 0 | 0 | 0.71 | 0.94 | 0.02 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 31.00 | 5.35 | 6.60 | % | 0 | 0 | 0.64 | 0.90 | 0.03 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 32.00 | 3.00 | 5.60 | % | 0 | 0 | 0.56 | 0.88 | 0.04 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 33.00 | 3.55 | 5.30 | % | 0 | 0 | 0.67 | 0.83 | 0.06 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 34.00 | 2.98 | 4.40 | 2.96 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.78 | 0.07 | -0.02 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 35.00 | 2.38 | 2.86 | 3.82 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.71 | 0.09 | -0.02 | 9/5/2024 | 9/16/2024 2:58:55 PM EST |
| 36.00 | 1.78 | 1.95 | 2.03 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.61 | 0.11 | -0.02 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 37.00 | 1.20 | 1.35 | 1.04 | -0.03 | -2.81% | 8 | 1 | 0.31 | 0.50 | 0.12 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 38.00 | 0.76 | 0.89 | 0.78 | -0.12 | -13.34% | 1 | 9 | 0.27 | 0.38 | 0.12 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 39.00 | 0.45 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 685 | 0.32 | 0.27 | 0.10 | -0.01 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 40.00 | 0.26 | 0.32 | 0.27 | 0.00 | 0.00% | 0 | 218 | 0.26 | 0.19 | 0.08 | -0.01 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 41.00 | 0.14 | 0.19 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.15 | 0.06 | -0.01 | 9/6/2024 | 9/16/2024 2:58:55 PM EST |
| 42.00 | 0.08 | 0.13 | 0.10 | -0.01 | -9.10% | 2 | 1 | 0.27 | 0.11 | 0.05 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 43.00 | 0.04 | 0.12 | % | 0 | 0 | 0.28 | 0.08 | 0.04 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 44.00 | 0.02 | 0.12 | % | 0 | 0 | 0.30 | 0.06 | 0.03 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 45.00 | 0.01 | 0.12 | % | 0 | 0 | 0.32 | 0.04 | 0.02 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 46.00 | 0.01 | 0.13 | % | 0 | 0 | 0.35 | 0.03 | 0.02 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 47.00 | 0.01 | 0.23 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 48.00 | 0.01 | 0.34 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 49.00 | 0.01 | 0.69 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 50.00 | 0.01 | 0.63 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 27.00 | 0.01 | 0.75 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 28.00 | 0.01 | 0.75 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 29.00 | 0.01 | 0.40 | % | 0 | 0 | 0.47 | -0.04 | 0.02 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 30.00 | 0.04 | 0.35 | % | 0 | 0 | 0.43 | -0.06 | 0.02 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 31.00 | 0.08 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.10 | 0.03 | -0.01 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 32.00 | 0.08 | 0.21 | % | 0 | 0 | 0.40 | -0.12 | 0.04 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 33.00 | 0.18 | 0.31 | 0.36 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.17 | 0.06 | -0.02 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |
| 34.00 | 0.27 | 0.64 | % | 0 | 0 | 0.30 | -0.22 | 0.07 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 35.00 | 0.50 | 0.62 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.29 | 0.09 | -0.02 | 9/9/2024 | 9/16/2024 2:58:55 PM EST |
| 36.00 | 0.80 | 0.89 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.39 | 0.11 | -0.02 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 37.00 | 1.22 | 1.42 | 1.74 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.50 | 0.12 | -0.02 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 38.00 | 1.77 | 1.93 | 1.58 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.62 | 0.12 | -0.02 | 9/9/2024 | 9/16/2024 2:58:55 PM EST |
| 39.00 | 2.46 | 2.95 | % | 0 | 0 | 0.51 | -0.73 | 0.10 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 40.00 | 2.40 | 4.75 | % | 0 | 0 | 0.61 | -0.81 | 0.08 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 41.00 | 3.90 | 4.85 | % | 0 | 0 | 0.42 | -0.85 | 0.06 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 42.00 | 3.95 | 7.15 | % | 0 | 0 | 0.79 | -0.89 | 0.05 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 43.00 | 4.55 | 7.60 | % | 0 | 0 | 0.72 | -0.92 | 0.04 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 44.00 | 5.55 | 9.30 | % | 0 | 0 | 0.95 | -0.94 | 0.03 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 45.00 | 7.50 | 9.00 | % | 0 | 0 | 0.66 | -0.96 | 0.02 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 46.00 | 7.55 | 11.25 | % | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 47.00 | 9.50 | 12.25 | % | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 48.00 | 10.05 | 12.45 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 49.00 | 10.50 | 14.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 50.00 | 11.75 | 15.25 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST |