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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.15 | 13.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 29.00 | 8.15 | 8.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 30.00 | 7.20 | 7.50 | 9.05 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 31.00 | 6.20 | 6.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 32.00 | 5.20 | 5.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 33.00 | 3.95 | 6.40 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 33.50 | 3.70 | 4.00 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 34.00 | 3.20 | 3.55 | % | 0 | 0 | 0.56 | 0.98 | 0.03 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 34.50 | 2.70 | 3.10 | % | 0 | 0 | 0.96 | 0.95 | 0.06 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 2.23 | 2.51 | % | 0 | 0 | 0.62 | 0.92 | 0.08 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 35.50 | 1.76 | 2.14 | % | 0 | 0 | 0.29 | 0.88 | 0.12 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 36.00 | 1.31 | 1.58 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.82 | 0.16 | -0.04 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 36.50 | 1.10 | 1.29 | % | 0 | 0 | 0.32 | 0.74 | 0.22 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 37.00 | 0.77 | 0.81 | 0.76 | -0.64 | -45.72% | 25 | 0 | 0.26 | 0.63 | 0.27 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 37.50 | 0.49 | 0.53 | 0.47 | % | 38 | 0 | 0.26 | 0.49 | 0.30 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST | |
| 38.00 | 0.29 | 0.33 | 0.32 | -0.85 | -72.65% | 15 | 0 | 0.26 | 0.34 | 0.29 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 38.50 | 0.15 | 0.19 | 0.18 | -0.90 | -83.34% | 17 | 38 | 0.26 | 0.21 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 39.00 | 0.08 | 0.11 | 0.11 | -0.37 | -77.09% | 33 | 26 | 0.27 | 0.13 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 39.50 | 0.04 | 0.07 | 0.08 | -0.06 | -42.86% | 44 | 11 | 0.28 | 0.08 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 0.02 | 0.05 | 0.03 | -0.05 | -62.50% | 37 | 52 | 0.29 | 0.05 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 40.50 | 0.01 | 0.06 | 0.05 | -0.03 | -37.50% | 2 | 109 | 0.33 | 0.03 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 41.00 | 0.02 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 72 | 0.38 | 0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 41.50 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 110 | 0.41 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 42.00 | 0.01 | 0.05 | 0.12 | +0.09 | +300.00% | 24 | 832 | 0.44 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 42.50 | 0.01 | 0.58 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 43.00 | 0.01 | 0.73 | 0.32 | 0.00 | 0.00% | 0 | 120 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 43.50 | 0.01 | 0.74 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 44.00 | 0.01 | 0.74 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:57 PM EST |
| 44.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 108 | 0.95 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 45.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 46.00 | 0.01 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 46.50 | 0.00 | 0.75 | 0.01 | % | 1 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST | |
| 47.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 28 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:57 PM EST |
| 48.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 49.50 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.22 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.04 | 0.01 | -0.14 | -93.34% | 1 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 31.00 | 0.01 | 0.24 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 32.00 | 0.01 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:57 PM EST |
| 33.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 2 | 123 | 0.48 | -0.01 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 33.50 | 0.01 | 0.74 | % | 0 | 0 | 0.74 | -0.01 | 0.01 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 34.00 | 0.03 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 100 | 0.59 | -0.02 | 0.03 | -0.02 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 34.50 | 0.04 | 0.07 | % | 0 | 0 | 0.39 | -0.05 | 0.06 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 1 | 9 | 0.35 | -0.08 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 35.50 | 0.09 | 0.12 | 0.11 | +0.06 | +120.00% | 8 | 23 | 0.33 | -0.12 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 36.00 | 0.14 | 0.18 | 0.16 | +0.11 | +220.00% | 25 | 28 | 0.31 | -0.18 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 36.50 | 0.25 | 0.28 | 0.26 | +0.18 | +225.00% | 2 | 7 | 0.31 | -0.26 | 0.22 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 37.00 | 0.40 | 0.45 | 0.43 | +0.23 | +115.00% | 2 | 15 | 0.30 | -0.37 | 0.27 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 37.50 | 0.63 | 0.67 | 0.46 | +0.13 | +39.40% | 1 | 1 | 0.29 | -0.51 | 0.30 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 38.00 | 0.92 | 0.97 | 1.02 | +0.74 | +264.29% | 4 | 20 | 0.29 | -0.66 | 0.29 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 38.50 | 1.28 | 1.52 | 1.30 | +0.67 | +106.35% | 6 | 8 | 0.31 | -0.79 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 39.00 | 1.55 | 1.79 | 1.68 | +0.71 | +73.20% | 3 | 71 | 0.37 | -0.87 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 39.50 | 2.03 | 2.46 | 1.08 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.92 | 0.10 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 2.55 | 2.81 | 2.62 | +1.60 | +156.87% | 1 | 79 | 0.48 | -0.95 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 40.50 | 3.10 | 3.30 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.97 | 0.04 | -0.01 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 41.00 | 3.50 | 5.70 | 0.89 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.99 | 0.02 | 0.00 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 41.50 | 2.96 | 5.25 | 0.66 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 42.00 | 4.55 | 4.85 | % | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 42.50 | 5.00 | 5.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 43.00 | 5.50 | 5.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 43.50 | 6.00 | 6.35 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 44.00 | 6.55 | 6.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 44.50 | 7.05 | 7.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 45.00 | 6.60 | 8.75 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 45.50 | 7.55 | 9.25 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 46.00 | 7.95 | 8.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 46.50 | 8.65 | 9.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 47.00 | 9.20 | 9.90 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 47.50 | 9.70 | 10.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 48.00 | 9.85 | 10.95 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 48.50 | 10.65 | 12.25 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 49.00 | 11.25 | 12.75 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 49.50 | 11.80 | 13.25 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 50.00 | 12.15 | 13.75 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 51.00 | 13.45 | 14.75 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |