Stocks Options

LAST PRICE
38.1800
TODAY'S CHANGE (%)
Trending Up0.3200 (0.8452%)

Bid / Lots
38.2200/ 40
Ask / Lots
38.5000/ 2
Open / Previous Close
38.5200 / 37.8600
Day Range
Low 38.1800
High 38.7600
52 Week Range
Low 29.4500
High 41.9450
Volume
3,222,143
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 27.152

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SUIn the Money	$11.45In the Money	$14.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	SUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SUIn the Money	$11.05In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	SUOut of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$10.45In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	SUOut of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$11.05In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	SUOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$10.55In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	SUOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SUIn the Money	$9.50In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	SUOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$9.20In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	SUOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$9.60In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	SUOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SUIn the Money	$8.10In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	SUOut of the Money	---Out of the Money	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$7.60In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	SUOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$7.10In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	SUOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$7.60In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	SUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	610Out of the Money
SUIn the Money	$7.10In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	SUOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
SUIn the Money	$5.60In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	SUOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SUIn the Money	$5.25In the Money	$7.10In the Money	$4.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.00	SUOut of the Money	---Out of the Money	$0.46Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SUIn the Money	$4.60In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	SUOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$4.10In the Money	$6.05In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.00	SUOut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SUIn the Money	$3.50In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	SUOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SUIn the Money	$3.20In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	SUOut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SUIn the Money	$2.52In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	SUOut of the Money	---Out of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SUIn the Money	$2.06In the Money	$4.00In the Money	$2.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	SUOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
SUIn the Money	$1.53In the Money	$4.05In the Money	$1.84In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$35.50	SUNear the Money	---Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
SUIn the Money	$0.89In the Money	$2.96In the Money	$2.10In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$36.00	SUNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.02Near the Money	4Near the Money	291Near the Money
SUIn the Money	$1.30In the Money	$2.01In the Money	$1.80In the Money	$0.37In the Money	10In the Money	77In the Money	Filter Table By Strike Price of$36.50	SUNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.05Near the Money	4Near the Money	12Near the Money
SUIn the Money	$1.08In the Money	$1.33In the Money	$1.46In the Money	$0.58In the Money	11In the Money	145In the Money	Filter Table By Strike Price of$37.00	SUNear the Money	$0.03Near the Money	$0.06Near the Money	$0.03Near the Money	$-0.10Near the Money	1Near the Money	216Near the Money
SUIn the Money	$0.64In the Money	$0.88In the Money	$1.13In the Money	$0.49In the Money	8In the Money	51In the Money	Filter Table By Strike Price of$37.50	SUNear the Money	$0.09Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.17Near the Money	4Near the Money	60Near the Money
SUUnderlying issue's last price	$0.46Underlying issue's last price	$0.49Underlying issue's last price	$0.51Underlying issue's last price	$0.19Underlying issue's last price	26Underlying issue's last price	87Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	SUUnderlying issue's last price	$0.24Underlying issue's last price	$0.27Underlying issue's last price	$0.18Underlying issue's last price	$-0.32Underlying issue's last price	2Underlying issue's last price	52Underlying issue's last price
SUNear the Money	$0.21Near the Money	$0.25Near the Money	$0.29Near the Money	$0.13Near the Money	19Near the Money	371Near the Money	Filter Table By Strike Price of$38.50	SUIn the Money	$0.49In the Money	$0.54In the Money	$0.46In the Money	$-0.38In the Money	3In the Money	1In the Money
SUNear the Money	$0.08Near the Money	$0.12Near the Money	$0.15Near the Money	$0.07Near the Money	43Near the Money	200Near the Money	Filter Table By Strike Price of$39.00	SUIn the Money	$0.83In the Money	$1.04In the Money	$0.76In the Money	$-1.77In the Money	2In the Money	15In the Money
SUNear the Money	$0.03Near the Money	$0.06Near the Money	$0.15Near the Money	$0.10Near the Money	22Near the Money	24Near the Money	Filter Table By Strike Price of$39.50	SUIn the Money	$1.08In the Money	$1.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUNear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	103Near the Money	92Near the Money	Filter Table By Strike Price of$40.00	SUIn the Money	$1.01In the Money	$2.60In the Money	$4.40In the Money	$0.00In the Money	---In the Money	2In the Money
SUNear the Money	---Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$40.50	SUIn the Money	$1.73In the Money	$2.76In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.20Near the Money	24Near the Money	156Near the Money	Filter Table By Strike Price of$41.00	SUIn the Money	$1.65In the Money	$4.05In the Money	$0.85In the Money	$0.00In the Money	---In the Money	72In the Money
SUOut of the Money	---Out of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$41.50	SUIn the Money	$1.97In the Money	$4.50In the Money	$5.25In the Money	$0.00In the Money	---In the Money	1In the Money
SUOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	119Out of the Money	Filter Table By Strike Price of$42.00	SUIn the Money	$3.15In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	SUIn the Money	$3.55In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	794Out of the Money	Filter Table By Strike Price of$43.00	SUIn the Money	$3.50In the Money	$5.95In the Money	$6.70In the Money	$0.00In the Money	---In the Money	2In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$43.50	SUIn the Money	$4.60In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$44.00	SUIn the Money	$5.05In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	SUIn the Money	$5.45In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$45.00	SUIn the Money	$5.95In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$45.50	SUIn the Money	$6.45In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$46.00	SUIn the Money	$6.95In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$46.50	SUIn the Money	$7.40In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money	Filter Table By Strike Price of$47.00	SUIn the Money	$7.95In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	SUIn the Money	$8.45In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$48.00	SUIn the Money	$8.50In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	SUIn the Money	$9.45In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$49.00	SUIn the Money	$8.65In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	SUIn the Money	$10.50In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	SUIn the Money	$11.20In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Suncor Energy Inc
NYSE:SUUnited StatesView on Canadian Exchange

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)