Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $40.83 as of 11/20/2024 8:45:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.90 | 17.75 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 10.90 | 14.75 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 29.00 | 9.90 | 13.75 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 9.45 | 12.75 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 7.90 | 11.75 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 6.95 | 10.65 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 5.90 | 9.75 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 34.00 | 5.75 | 7.35 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 4.35 | 6.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.50 | 3.85 | 6.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 36.00 | 3.05 | 6.10 | 3.85 | 0.00 | 0.00% | 0 | 9 | 1.14 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 36.50 | 2.54 | 5.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.00 | 2.06 | 4.40 | % | 0 | 0 | 0.67 | 1.00 | 0.03 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.50 | 2.65 | 4.65 | % | 0 | 0 | 0.42 | 0.97 | 0.09 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 38.00 | 2.68 | 2.99 | 2.55 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.93 | 0.11 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 38.50 | 2.40 | 2.68 | % | 0 | 0 | 0.34 | 0.88 | 0.13 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 39.00 | 1.87 | 2.15 | % | 0 | 0 | 0.28 | 0.81 | 0.15 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 39.50 | 0.70 | 1.64 | % | 0 | 0 | 0.14 | 0.74 | 0.18 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 1.00 | 2.41 | 1.05 | 0.00 | 0.00% | 0 | 105 | 0.43 | 0.65 | 0.19 | -0.02 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 40.50 | 0.88 | 0.94 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.55 | 0.20 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 0.62 | 0.67 | 0.61 | 0.00 | 0.00% | 0 | 114 | 0.23 | 0.45 | 0.20 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 41.50 | 0.42 | 0.46 | % | 0 | 0 | 0.23 | 0.35 | 0.18 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 0.27 | 0.51 | 0.29 | -0.06 | -17.15% | 4 | 25 | 0.23 | 0.27 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 42.50 | 0.17 | 0.21 | 0.29 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.19 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 43.00 | 0.11 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.13 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 43.50 | 0.05 | 0.56 | % | 0 | 0 | 0.41 | 0.09 | 0.08 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 44.00 | 0.04 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.06 | 0.05 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 44.50 | 0.02 | 0.15 | % | 0 | 0 | 0.37 | 0.03 | 0.04 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 0.01 | 1.14 | % | 0 | 0 | 0.84 | 0.02 | 0.02 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.50 | 0.01 | 1.15 | % | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 46.00 | 0.00 | 1.27 | % | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 46.50 | 0.00 | 1.27 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.83 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 48.00 | 0.00 | 1.27 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 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 | 2.13 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 2.13 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 29.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 19 | 2.21 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 2.14 | 0.14 | 0.00 | 0.00% | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 2.14 | 0.49 | 0.00 | 0.00% | 0 | 26 | 1.79 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 1.00 | 0.29 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.01 | 0.66 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 35.50 | 0.01 | 0.08 | 0.19 | % | 1 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 36.00 | 0.02 | 0.14 | 0.06 | -0.03 | -33.34% | 1 | 16 | 0.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 36.50 | 0.03 | 0.11 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.00 | 0.05 | 0.22 | 0.29 | 0.00 | 0.00% | 0 | 130 | 0.30 | 0.00 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 0.18 | % | 0 | 0 | 0.22 | -0.03 | 0.09 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 38.00 | 0.01 | 0.15 | 0.14 | -0.01 | -6.67% | 7 | 13 | 0.23 | -0.07 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 38.50 | 0.01 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.12 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 0.25 | 0.49 | 0.30 | 0.00 | 0.00% | 0 | 39 | 0.26 | -0.19 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 39.50 | 0.37 | 0.61 | 0.37 | -0.05 | -11.91% | 1 | 4 | 0.29 | -0.26 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.53 | 0.58 | 0.65 | +0.09 | +16.08% | 3 | 39 | 0.25 | -0.35 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 40.50 | 0.55 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.45 | 0.20 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 0.20 | 1.08 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.13 | -0.55 | 0.20 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 41.50 | 1.14 | 1.61 | % | 0 | 0 | 0.26 | -0.65 | 0.18 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 1.22 | 2.11 | 1.73 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.73 | 0.16 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 42.50 | 0.94 | 3.10 | 2.26 | % | 2 | 0 | 0.32 | -0.81 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 43.00 | 1.75 | 2.78 | % | 0 | 0 | 0.18 | -0.87 | 0.10 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 43.50 | 2.06 | 4.30 | % | 0 | 0 | 0.80 | -0.91 | 0.08 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 44.00 | 1.65 | 5.45 | % | 0 | 0 | 0.99 | -0.94 | 0.05 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 44.50 | 2.24 | 5.90 | % | 0 | 0 | 1.02 | -0.97 | 0.04 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 2.68 | 6.15 | % | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.50 | 3.05 | 6.95 | % | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 46.00 | 4.20 | 7.45 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 46.50 | 4.20 | 7.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 47.00 | 4.60 | 8.25 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 48.00 | 5.60 | 9.45 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 49.00 | 6.65 | 10.05 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 7.65 | 11.35 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |