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 | 13.70 | 17.80 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.50 | 13.00 | 17.65 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 26.00 | 12.70 | 16.70 | % | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 26.50 | 12.20 | 16.30 | % | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 11.70 | 15.75 | % | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.50 | 11.40 | 15.25 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 10.70 | 14.75 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.50 | 10.20 | 14.25 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 29.00 | 9.70 | 13.75 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 29.50 | 9.20 | 13.25 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 8.70 | 12.70 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.50 | 8.20 | 12.20 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 7.75 | 11.70 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.50 | 7.00 | 11.60 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 6.90 | 10.70 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.50 | 6.20 | 10.20 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 5.90 | 9.65 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.50 | 5.50 | 8.80 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 34.00 | 5.70 | 8.70 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 34.50 | 5.20 | 8.20 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 4.45 | 7.55 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.50 | 4.15 | 7.25 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 36.00 | 3.60 | 6.75 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 36.50 | 2.95 | 5.25 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.00 | 2.67 | 4.75 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.50 | 2.10 | 4.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 38.00 | 2.36 | 4.10 | 2.68 | -0.22 | -7.59% | 10 | 33 | 1.10 | 0.98 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 38.50 | 1.17 | 3.15 | 2.20 | 0.00 | 0.00% | 0 | 14 | 1.63 | 0.97 | 0.06 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 1.66 | 2.04 | 2.11 | +0.49 | +30.25% | 1 | 244 | 0.78 | 0.93 | 0.12 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 39.50 | 1.29 | 1.46 | 1.44 | 0.00 | 0.00% | 0 | 141 | 0.49 | 0.90 | 0.18 | -0.07 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.88 | 1.14 | 1.02 | 0.00 | 0.00% | 0 | 413 | 0.27 | 0.82 | 0.30 | -0.08 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 40.50 | 0.51 | 0.57 | 0.75 | +0.13 | +20.97% | 3 | 78 | 0.28 | 0.67 | 0.46 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 0.24 | 0.28 | 0.35 | +0.02 | +6.07% | 7 | 242 | 0.27 | 0.43 | 0.47 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 41.50 | 0.09 | 0.13 | 0.14 | -0.05 | -26.32% | 1 | 127 | 0.27 | 0.23 | 0.33 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 42.00 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 199 | 0.29 | 0.11 | 0.18 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.04 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 43.00 | 0.00 | 1.25 | 0.04 | 0.00 | 0.00% | 0 | 24 | 1.77 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 43.50 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 44.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 14 | 2.04 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 44.50 | 0.00 | 2.13 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.07 | 0.46 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:01 PM EST |
| 45.50 | 0.00 | 0.84 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 46.50 | 0.00 | 0.91 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 47.00 | 0.00 | 1.03 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 1.03 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.90 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 48.50 | 0.00 | 0.83 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.78 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 49.50 | 0.00 | 0.76 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.74 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 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 | 0.21 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.50 | 0.00 | 0.22 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.22 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 26.50 | 0.00 | 0.22 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.22 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.22 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.22 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.50 | 0.00 | 0.22 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.22 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 29.50 | 0.00 | 0.22 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 30.50 | 0.00 | 0.22 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.55 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 31.50 | 0.00 | 0.02 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 26 | 1.58 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 32.50 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 33.50 | 0.00 | 1.37 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.34 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 34.50 | 0.00 | 0.43 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 139 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 35.50 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 404 | 1.34 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 36.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 32 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 1 | 136 | 0.56 | -0.02 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 38.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 99 | 0.45 | -0.03 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 97 | 0.38 | -0.07 | 0.12 | -0.05 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 39.50 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.10 | 0.18 | -0.07 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.01 | 0.11 | 0.10 | -0.07 | -41.18% | 32 | 496 | 0.32 | -0.18 | 0.30 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 40.50 | 0.18 | 0.22 | 0.25 | 0.00 | 0.00% | 0 | 165 | 0.29 | -0.33 | 0.46 | -0.09 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 0.21 | 0.45 | 0.53 | 0.00 | 0.00% | 0 | 77 | 0.29 | -0.57 | 0.47 | -0.08 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 41.50 | 0.55 | 0.81 | 0.88 | 0.00 | 0.00% | 0 | 52 | 0.30 | -0.77 | 0.33 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 42.00 | 0.97 | 1.45 | 1.69 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.89 | 0.18 | -0.04 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 42.50 | 1.49 | 2.65 | % | 0 | 0 | 1.38 | -0.96 | 0.08 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 43.00 | 1.02 | 3.45 | % | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 43.50 | 1.46 | 3.85 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 44.00 | 1.31 | 5.05 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 44.50 | 1.83 | 5.40 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 2.31 | 6.15 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.50 | 2.83 | 6.65 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 46.00 | 3.55 | 7.15 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 46.50 | 4.55 | 7.65 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 47.00 | 4.30 | 8.30 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 47.50 | 4.80 | 7.95 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 48.00 | 5.30 | 8.45 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 48.50 | 5.80 | 9.65 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 49.00 | 6.35 | 10.15 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 49.50 | 6.80 | 10.65 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 7.30 | 11.25 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |