Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $39.09 as of 6/13/2025 3:58:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.50 | 23.40 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 23.00 | 15.50 | 20.40 | 17.70 | 0.00 | 0.00% | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 6/13/2025 3:59:55 PM EST |
| 25.00 | 13.50 | 18.30 | 7.10 | 0.00 | 0.00% | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:55 PM EST |
| 26.00 | 12.50 | 17.40 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 27.00 | 11.70 | 16.50 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 28.00 | 10.60 | 15.50 | 5.90 | 0.00 | 0.00% | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:55 PM EST |
| 29.00 | 9.80 | 14.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 30.00 | 8.90 | 13.10 | 7.08 | 0.00 | 0.00% | 0 | 10 | 2.55 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 30.50 | 8.20 | 13.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 31.00 | 8.30 | 12.50 | 7.50 | 0.00 | 0.00% | 0 | 50 | 2.37 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 31.50 | 7.20 | 12.00 | 3.70 | 0.00 | 0.00% | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 32.00 | 6.60 | 11.40 | 4.80 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 32.50 | 6.30 | 11.00 | 3.45 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 33.00 | 6.50 | 10.50 | 4.89 | 0.00 | 0.00% | 0 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 33.50 | 5.20 | 10.00 | 2.05 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:55 PM EST |
| 34.00 | 4.90 | 9.50 | 3.80 | 0.00 | 0.00% | 0 | 45 | 1.70 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 34.50 | 4.40 | 8.70 | 1.90 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.01 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 35.00 | 5.20 | 8.50 | 6.00 | +1.77 | +41.85% | 1 | 238 | 1.59 | 0.99 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 35.50 | 4.60 | 7.50 | 1.71 | 0.00 | 0.00% | 0 | 358 | 1.19 | 0.99 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 36.00 | 3.20 | 7.50 | 4.46 | +1.31 | +41.59% | 11 | 3,752 | 0.98 | 0.99 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 36.50 | 3.10 | 6.80 | 1.10 | 0.00 | 0.00% | 0 | 97 | 1.45 | 0.98 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 37.00 | 1.60 | 4.20 | 4.00 | +1.75 | +77.78% | 77 | 2,713 | 0.61 | 0.95 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 37.50 | 1.75 | 5.40 | 3.45 | +3.01 | +684.10% | 2 | 46 | 1.05 | 0.95 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 38.00 | 1.15 | 5.50 | 2.70 | +1.45 | +116.00% | 93 | 3,202 | 0.56 | 0.90 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 38.50 | 1.05 | 4.80 | 2.26 | +1.34 | +145.66% | 8 | 25 | 0.96 | 0.88 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 39.00 | 0.60 | 2.50 | 2.20 | +1.59 | +260.66% | 11 | 1,388 | 0.29 | 0.82 | 0.12 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 39.50 | 0.60 | 2.20 | 1.44 | +1.09 | +311.43% | 1 | 161 | 0.31 | 0.75 | 0.15 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 40.00 | 1.10 | 1.50 | 1.35 | +1.12 | +486.96% | 158 | 2,903 | 0.33 | 0.68 | 0.17 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 40.50 | 0.60 | 1.10 | 0.95 | +0.90 | +1,800.00% | 24 | 1 | 0.27 | 0.60 | 0.20 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 41.00 | 0.50 | 0.80 | 0.75 | +0.70 | +1,400.00% | 105 | 485 | 0.30 | 0.49 | 0.21 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 41.50 | 0.00 | 4.80 | 0.60 | % | 537 | 0 | 1.22 | 0.39 | 0.19 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 42.00 | 0.05 | 0.60 | 0.32 | +0.27 | +540.00% | 827 | 458 | 0.32 | 0.31 | 0.17 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 4.80 | 0.25 | % | 7 | 0 | 0.55 | 0.23 | 0.14 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 43.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 339 | 1.87 | 0.17 | 0.12 | -0.04 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 4.80 | 0.10 | -0.04 | -28.58% | 50 | 786 | 0.69 | 0.09 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.40 | 0.10 | +0.05 | +100.00% | 35 | 1,652 | 0.74 | 0.05 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 46.00 | 0.05 | 4.80 | 0.05 | -0.05 | -50.00% | 101 | 191 | 0.88 | 0.02 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 48.50 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | 0.05 | -0.08 | -61.54% | 198 | 268 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 52.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 94 | 2.24 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 6/13/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 137 | 2.09 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 81 | 2.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 221 | 2.66 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 4.80 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 4.80 | 0.18 | 0.00 | 0.00% | 0 | 1,745 | 2.94 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 4.80 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,103 | 1.13 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 4.80 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 278 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,126 | 1.05 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 322 | 1.41 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 33.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 2,463 | 1.83 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 34.50 | 0.00 | 4.80 | 0.05 | -0.55 | -91.67% | 129 | 3 | 1.19 | 0.00 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 62 | 1,485 | 1.12 | -0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 35.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 100 | 19 | 1.01 | -0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 2.65 | 0.37 | +0.28 | +311.12% | 1 | 4,435 | 0.98 | -0.01 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 36.50 | 0.00 | 4.80 | 0.08 | 0.00 | 0.00% | 0 | 135 | 1.42 | -0.02 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 37.00 | 0.05 | 5.00 | 0.10 | 0.00 | 0.00% | 35 | 2,603 | 4.20 | -0.05 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 100 | 1.24 | -0.05 | 0.05 | -0.02 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 1 | 1,153 | 1.01 | -0.10 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 38.50 | 0.00 | 1.60 | 0.60 | 0.00 | 0.00% | 0 | 11 | 1.06 | -0.12 | 0.10 | -0.03 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 39.00 | 0.05 | 5.00 | 0.22 | -0.38 | -63.34% | 1 | 307 | 1.80 | -0.18 | 0.12 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 39.50 | 0.00 | 0.45 | 0.35 | -0.55 | -61.12% | 102 | 20 | 0.43 | -0.25 | 0.15 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 40.00 | 0.25 | 0.50 | 0.45 | -0.80 | -64.00% | 33 | 279 | 0.33 | -0.32 | 0.17 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 40.50 | 0.00 | 0.85 | 0.65 | % | 156 | 0 | 0.27 | -0.40 | 0.20 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 41.00 | 0.40 | 4.90 | 0.90 | -3.70 | -80.44% | 51 | 96 | 1.16 | -0.51 | 0.21 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 41.50 | 0.75 | 5.00 | 1.15 | % | 2 | 0 | 1.17 | -0.61 | 0.19 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 42.00 | 0.30 | 4.90 | 1.60 | -4.10 | -71.93% | 1 | 33 | 1.05 | -0.69 | 0.17 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 42.50 | 0.10 | 4.90 | % | 0 | 0 | 1.07 | -0.77 | 0.14 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 43.00 | 0.40 | 4.90 | 5.15 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.83 | 0.12 | -0.04 | 3/28/2025 | 6/13/2025 3:59:55 PM EST |
| 44.00 | 1.25 | 5.50 | 7.70 | 0.00 | 0.00% | 0 | 10 | 1.16 | -0.91 | 0.07 | -0.02 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 45.00 | 2.20 | 6.50 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.95 | 0.04 | -0.01 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 46.00 | 3.20 | 7.30 | 6.15 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.98 | 0.02 | -0.01 | 11/21/2024 | 6/13/2025 3:59:55 PM EST |
| 47.00 | 4.20 | 8.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 47.50 | 4.70 | 9.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 48.00 | 5.20 | 9.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 48.50 | 5.70 | 10.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 49.00 | 6.20 | 10.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 50.00 | 6.90 | 11.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 51.00 | 8.20 | 12.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 52.00 | 9.20 | 13.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 55.00 | 11.70 | 16.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 60.00 | 16.80 | 21.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |