Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $39.41 as of 4/29/2024 5:07:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.10 | 20.75 | 19.50 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 25.00 | 12.95 | 15.95 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 28.00 | 10.40 | 12.75 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 29.00 | 10.15 | 12.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 30.00 | 8.95 | 11.35 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 31.00 | 7.30 | 9.15 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 32.00 | 7.65 | 9.15 | % | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 33.00 | 4.95 | 8.30 | % | 0 | 0 | 0.42 | 0.98 | 0.01 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 34.00 | 3.85 | 7.10 | % | 0 | 0 | 0.43 | 0.96 | 0.02 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 35.00 | 3.80 | 6.05 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.93 | 0.04 | -0.01 | 4/17/2024 | 4/29/2024 3:59:59 PM EST |
| 36.00 | 2.74 | 4.10 | % | 0 | 0 | 0.30 | 0.89 | 0.05 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 37.00 | 3.10 | 3.25 | 2.26 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.82 | 0.08 | -0.02 | 4/18/2024 | 4/29/2024 3:59:59 PM EST |
| 38.00 | 1.21 | 2.55 | 2.23 | +0.03 | +1.37% | 2 | 2 | 0.16 | 0.74 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 39.00 | 1.66 | 1.76 | 1.69 | +0.13 | +8.34% | 3 | 27 | 0.26 | 0.63 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 40.00 | 1.12 | 1.19 | 0.96 | 0.00 | 0.00% | 0 | 22 | 0.26 | 0.50 | 0.13 | -0.02 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 41.00 | 0.69 | 0.77 | 0.73 | +0.12 | +19.68% | 3 | 705 | 0.25 | 0.38 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 42.00 | 0.42 | 0.48 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.27 | 0.11 | -0.02 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 43.00 | 0.25 | 0.29 | % | 0 | 0 | 0.26 | 0.18 | 0.08 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 44.00 | 0.14 | 0.17 | % | 0 | 0 | 0.26 | 0.11 | 0.06 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 45.00 | 0.07 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.26 | 0.07 | 0.04 | -0.01 | 4/11/2024 | 4/29/2024 3:59:59 PM EST |
| 46.00 | 0.04 | 0.08 | % | 0 | 0 | 0.28 | 0.04 | 0.03 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 47.00 | 0.01 | 0.50 | % | 0 | 0 | 0.38 | 0.02 | 0.02 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 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 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.09 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 32.00 | 0.01 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.01 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 3:59:59 PM EST |
| 33.00 | 0.02 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 34.00 | 0.03 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 38 | 0.31 | -0.04 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 35.00 | 0.09 | 0.12 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.07 | 0.04 | -0.01 | 4/16/2024 | 4/29/2024 3:59:59 PM EST |
| 36.00 | 0.15 | 0.19 | 0.21 | -0.19 | -47.50% | 1 | 0 | 0.28 | -0.11 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 37.00 | 0.27 | 0.32 | 0.34 | -0.03 | -8.11% | 1 | 148 | 0.27 | -0.18 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 38.00 | 0.49 | 0.53 | 0.57 | -0.15 | -20.84% | 1 | 7 | 0.27 | -0.26 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 39.00 | 0.79 | 0.86 | 1.02 | 0.00 | 0.00% | 0 | 19 | 0.26 | -0.37 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 40.00 | 1.21 | 1.32 | 1.68 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.50 | 0.13 | -0.02 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 41.00 | 1.82 | 1.92 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.62 | 0.12 | -0.02 | 4/17/2024 | 4/29/2024 3:59:59 PM EST |
| 42.00 | 1.46 | 2.72 | % | 0 | 0 | 0.36 | -0.73 | 0.11 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 43.00 | 2.75 | 3.50 | % | 0 | 0 | 0.28 | -0.82 | 0.08 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 44.00 | 3.25 | 5.45 | % | 0 | 0 | 0.32 | -0.89 | 0.06 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 45.00 | 4.70 | 6.05 | % | 0 | 0 | 0.55 | -0.93 | 0.04 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 46.00 | 4.90 | 7.55 | % | 0 | 0 | 0.74 | -0.96 | 0.03 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 47.00 | 6.00 | 8.40 | % | 0 | 0 | 0.39 | -0.98 | 0.02 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 48.00 | 6.85 | 10.15 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 49.00 | 8.25 | 11.05 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 50.00 | 9.15 | 12.25 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST |