Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $38.00 as of 9/6/2024 3:08:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.40 | 19.30 | 20.56 | 0.00 | 0.00% | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 12.85 | 15.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 25.00 | 11.20 | 13.55 | 14.20 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 9.30 | 12.55 | 13.75 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 9.30 | 12.15 | 11.29 | -1.01 | -8.22% | 4 | 53 | 1.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 8.65 | 10.20 | 11.35 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 29.00 | 7.25 | 9.60 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 6.35 | 9.40 | 9.35 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 31.00 | 5.35 | 8.55 | 8.65 | 0.00 | 0.00% | 0 | 0 | 1.16 | 0.97 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 32.00 | 5.20 | 7.20 | 7.65 | 0.00 | 0.00% | 0 | 0 | 1.44 | 0.97 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 33.00 | 3.90 | 5.60 | 6.23 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.96 | 0.03 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 34.00 | 2.70 | 3.60 | 5.68 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.88 | 0.06 | -0.03 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 1.73 | 2.83 | 2.70 | -1.86 | -40.79% | 9 | 1 | 0.53 | 0.84 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 35.50 | 1.73 | 2.32 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.23 | 0.80 | 0.12 | -0.03 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 36.00 | 1.69 | 1.76 | 1.77 | -3.39 | -65.70% | 1 | 0 | 0.29 | 0.76 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 36.50 | 1.33 | 1.38 | % | 0 | 0 | 0.29 | 0.69 | 0.18 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 37.00 | 1.01 | 1.05 | 1.11 | -0.47 | -29.75% | 18 | 256 | 0.28 | 0.60 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 37.50 | 0.73 | 0.78 | 0.75 | -0.46 | -38.02% | 22 | 11 | 0.27 | 0.49 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 38.00 | 0.52 | 0.55 | 0.54 | -0.38 | -41.31% | 13 | 709 | 0.27 | 0.38 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 38.50 | 0.15 | 0.37 | 0.36 | -0.47 | -56.63% | 11 | 15 | 0.26 | 0.29 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 39.00 | 0.21 | 0.25 | 0.23 | -0.47 | -67.15% | 116 | 445 | 0.26 | 0.22 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 39.50 | 0.13 | 0.16 | 0.14 | -0.24 | -63.16% | 203 | 243 | 0.26 | 0.16 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 0.08 | 0.11 | 0.09 | -0.16 | -64.00% | 377 | 2,374 | 0.27 | 0.11 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 40.50 | 0.05 | 0.07 | 0.07 | -0.08 | -53.34% | 13 | 471 | 0.27 | 0.08 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 41.00 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 72 | 1,832 | 0.28 | 0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 41.50 | 0.02 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 92 | 0.31 | 0.03 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 42.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 32 | 2,310 | 0.32 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 42.50 | 0.01 | 0.36 | 0.38 | +0.24 | +171.43% | 12 | 56 | 0.46 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 43.00 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 287 | 0.58 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 43.50 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 44.00 | 0.01 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 6,531 | 0.45 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 44.50 | 0.01 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 0.01 | 0.73 | 0.03 | 0.00 | 0.00% | 0 | 1,786 | 0.70 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 45.50 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 152 | 0.73 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 46.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 119 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 46.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 150 | 0.79 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 47.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 233 | 0.82 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 48.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 49.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 52 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 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 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 55 | 1.47 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 1,104 | 1.50 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.02 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 53 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 0.01 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 189 | 0.77 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:57 PM EST |
| 29.00 | 0.01 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 158 | 0.76 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 169 | 0.56 | -0.01 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 31.00 | 0.02 | 0.05 | 0.05 | +0.01 | +25.00% | 1,000 | 1,062 | 0.50 | -0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 32.00 | 0.01 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 478 | 0.43 | -0.03 | 0.02 | -0.01 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 33.00 | 0.02 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1,227 | 0.58 | -0.04 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 34.00 | 0.07 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2,427 | 0.34 | -0.12 | 0.06 | -0.03 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 0.14 | 0.17 | 0.14 | +0.06 | +75.00% | 22 | 4,221 | 0.31 | -0.16 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 35.50 | 0.20 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 36 | 0.30 | -0.20 | 0.12 | -0.03 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 36.00 | 0.30 | 0.36 | 0.32 | +0.17 | +113.34% | 65 | 1,294 | 0.30 | -0.24 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 36.50 | 0.43 | 0.47 | 0.43 | +0.19 | +79.17% | 16 | 261 | 0.28 | -0.31 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 37.00 | 0.63 | 0.65 | 0.62 | +0.40 | +181.82% | 11 | 656 | 0.28 | -0.40 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 37.50 | 0.84 | 0.90 | 0.87 | +0.52 | +148.58% | 7 | 121 | 0.28 | -0.51 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 38.00 | 1.12 | 1.28 | 1.13 | +0.42 | +59.16% | 26 | 849 | 0.30 | -0.62 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 38.50 | 1.39 | 2.19 | 1.52 | +0.97 | +176.37% | 1 | 43 | 0.67 | -0.71 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 39.00 | 1.69 | 2.01 | 1.70 | +0.62 | +57.41% | 9 | 1,888 | 0.27 | -0.78 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 39.50 | 1.34 | 2.30 | 1.57 | +0.27 | +20.77% | 1 | 295 | 0.30 | -0.84 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 1.79 | 2.99 | 2.52 | +0.70 | +38.47% | 4 | 1,230 | 0.36 | -0.89 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 40.50 | 2.61 | 5.25 | 2.17 | 0.00 | 0.00% | 0 | 96 | 0.62 | -0.92 | 0.07 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 41.00 | 2.56 | 4.75 | 3.50 | +1.48 | +73.27% | 10 | 466 | 0.69 | -0.95 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 41.50 | 2.94 | 5.40 | 2.79 | 0.00 | 0.00% | 0 | 106 | 0.46 | -0.97 | 0.03 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 42.00 | 3.70 | 5.85 | 4.65 | +0.85 | +22.37% | 7 | 209 | 0.50 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 42.50 | 4.00 | 7.15 | 3.50 | 0.00 | 0.00% | 0 | 6 | 1.19 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 43.00 | 5.45 | 6.05 | 4.39 | 0.00 | 0.00% | 0 | 8 | 1.29 | -1.00 | 0.01 | 0.00 | 8/1/2024 | 9/6/2024 3:59:57 PM EST |
| 43.50 | 4.05 | 8.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 44.00 | 5.50 | 7.85 | 5.02 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 44.50 | 6.05 | 8.25 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 45.00 | 6.60 | 9.70 | 7.62 | +0.68 | +9.80% | 4 | 27 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 45.50 | 7.85 | 9.35 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 46.00 | 7.50 | 9.80 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 3:59:57 PM EST |
| 46.50 | 7.05 | 11.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 47.00 | 9.40 | 10.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 48.00 | 8.55 | 12.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 49.00 | 9.65 | 13.45 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 50.00 | 10.55 | 14.70 | 11.95 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 51.00 | 11.55 | 15.25 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |