Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $39.44 as of 4/26/2024 3:48:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.05 | 21.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 25.00 | 12.20 | 16.85 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 27.00 | 10.25 | 14.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 28.00 | 9.30 | 13.75 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:30 PM EST | |||
| 29.00 | 8.45 | 12.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:30 PM EST | |||
| 30.00 | 8.15 | 11.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:30 PM EST | |||
| 31.00 | 6.45 | 10.35 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:30 PM EST | |||
| 32.00 | 5.50 | 7.85 | 6.80 | 0.00 | 0.00% | 0 | 8 | 0.74 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:30 PM EST |
| 33.00 | 4.60 | 8.70 | 6.14 | 0.00 | 0.00% | 0 | 33 | 0.60 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 33.50 | 4.00 | 8.20 | % | 0 | 0 | 0.44 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:30 PM EST | |||
| 34.00 | 3.85 | 7.70 | 5.36 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.99 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 34.50 | 3.30 | 5.40 | % | 0 | 0 | 0.56 | 0.98 | 0.02 | -0.01 | 4/26/2024 3:59:30 PM EST | |||
| 35.00 | 3.15 | 6.55 | 4.51 | 0.00 | 0.00% | 0 | 2,168 | 0.34 | 0.97 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 35.50 | 2.10 | 4.25 | 3.91 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.95 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 36.00 | 2.79 | 3.75 | 3.60 | 0.00 | 0.00% | 0 | 746 | 0.30 | 0.92 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 36.50 | 3.15 | 3.25 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.89 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 37.00 | 2.71 | 2.78 | 2.63 | -0.14 | -5.06% | 3 | 1,324 | 0.27 | 0.85 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 37.50 | 1.84 | 2.37 | 2.11 | 0.00 | 0.00% | 0 | 3 | 0.17 | 0.80 | 0.10 | -0.02 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 38.00 | 1.93 | 1.98 | 1.91 | -0.08 | -4.02% | 1 | 1,260 | 0.27 | 0.74 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 38.50 | 1.59 | 1.64 | 1.65 | -0.10 | -5.72% | 179 | 35 | 0.27 | 0.67 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 39.00 | 1.29 | 1.31 | 1.35 | 0.00 | 0.00% | 16 | 2,449 | 0.27 | 0.60 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 39.50 | 1.02 | 1.05 | 1.08 | -0.05 | -4.43% | 1 | 69 | 0.27 | 0.52 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 40.00 | 0.79 | 0.81 | 0.80 | -0.05 | -5.89% | 77 | 1,566 | 0.26 | 0.44 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 40.50 | 0.59 | 0.63 | 0.56 | -0.02 | -3.45% | 2 | 44 | 0.27 | 0.37 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 41.00 | 0.44 | 0.47 | 0.41 | -0.11 | -21.16% | 11 | 424 | 0.26 | 0.30 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 41.50 | 0.33 | 0.35 | 0.31 | -0.03 | -8.83% | 12 | 15 | 0.27 | 0.24 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 42.00 | 0.23 | 0.26 | 0.22 | -0.06 | -21.43% | 1 | 107 | 0.27 | 0.18 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 42.50 | 0.17 | 0.19 | 0.17 | -0.07 | -29.17% | 1 | 9 | 0.27 | 0.14 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 43.00 | 0.12 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 87 | 0.27 | 0.10 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 43.50 | 0.09 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.07 | 0.06 | -0.01 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 44.00 | 0.06 | 0.09 | 0.18 | 0.00 | 0.00% | 0 | 1,175 | 0.28 | 0.05 | 0.04 | -0.01 | 4/5/2024 | 4/26/2024 3:59:30 PM EST |
| 45.00 | 0.02 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.02 | 0.02 | 0.00 | 4/10/2024 | 4/26/2024 3:59:30 PM EST |
| 46.00 | 0.01 | 0.75 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 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 | 0.02 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:30 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:30 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:30 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 286 | 0.91 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:30 PM EST |
| 32.00 | 0.01 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,003 | 0.60 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:30 PM EST |
| 33.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,260 | 0.41 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 33.50 | 0.02 | 0.50 | % | 0 | 0 | 0.52 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:30 PM EST | |||
| 34.00 | 0.02 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 87 | 0.48 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 34.50 | 0.03 | 0.44 | % | 0 | 0 | 0.44 | -0.02 | 0.02 | -0.01 | 4/26/2024 3:59:30 PM EST | |||
| 35.00 | 0.05 | 0.08 | 0.07 | -0.19 | -73.08% | 1 | 3,043 | 0.32 | -0.03 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 35.50 | 0.07 | 0.09 | % | 0 | 0 | 0.30 | -0.05 | 0.04 | -0.01 | 4/26/2024 3:59:30 PM EST | |||
| 36.00 | 0.10 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 536 | 0.29 | -0.08 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 36.50 | 0.14 | 0.16 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.11 | 0.07 | -0.02 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 37.00 | 0.20 | 0.23 | 0.23 | -0.04 | -14.82% | 16 | 540 | 0.28 | -0.15 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 37.50 | 0.29 | 0.32 | 0.31 | -0.07 | -18.43% | 13 | 9 | 0.27 | -0.20 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 38.00 | 0.40 | 0.43 | 0.41 | -0.13 | -24.08% | 54 | 1,705 | 0.27 | -0.26 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 38.50 | 0.56 | 0.59 | % | 0 | 0 | 0.27 | -0.33 | 0.14 | -0.03 | 4/26/2024 3:59:30 PM EST | |||
| 39.00 | 0.75 | 0.78 | 0.77 | -0.01 | -1.29% | 1 | 243 | 0.27 | -0.40 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 39.50 | 0.98 | 1.01 | 1.03 | +0.03 | +3.00% | 3 | 18 | 0.27 | -0.48 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 40.00 | 1.26 | 1.28 | 1.24 | -0.06 | -4.62% | 5 | 194 | 0.27 | -0.56 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 40.50 | 1.57 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 31 | 0.27 | -0.63 | 0.15 | -0.03 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 41.00 | 1.90 | 1.96 | 2.33 | 0.00 | 0.00% | 0 | 51 | 0.27 | -0.70 | 0.14 | -0.02 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 41.50 | 2.28 | 2.39 | 2.37 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.76 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 42.00 | 2.13 | 2.79 | 2.75 | 0.00 | 0.00% | 0 | 54 | 0.29 | -0.82 | 0.11 | -0.02 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 42.50 | 3.10 | 3.20 | 3.21 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.86 | 0.09 | -0.01 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 43.00 | 2.68 | 5.50 | 4.35 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.90 | 0.07 | -0.01 | 4/3/2024 | 4/26/2024 3:59:30 PM EST |
| 43.50 | 2.64 | 5.70 | % | 0 | 0 | 0.32 | -0.93 | 0.06 | -0.01 | 4/26/2024 3:59:30 PM EST | |||
| 44.00 | 2.97 | 4.85 | % | 0 | 0 | 0.47 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:30 PM EST | |||
| 45.00 | 3.45 | 7.05 | % | 0 | 0 | 0.46 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 46.00 | 5.85 | 8.65 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 47.00 | 5.45 | 9.05 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 48.00 | 6.65 | 8.85 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 50.00 | 8.45 | 12.65 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST |