Stocks Options

LAST PRICE
38.1100
TODAY'S CHANGE (%)
Trending Down-0.7200 (-1.8542%)

Bid / Lots
38.7000/ 5
Ask / Lots
39.2900/ 2
Open / Previous Close
38.6700 / 38.8300
Day Range
Low 37.9000
High 38.9900
52 Week Range
Low 29.4500
High 41.9450
Volume
7,314,077
above 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 26.042

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SUIn the Money	$11.25In the Money	$15.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$10.15In the Money	$14.00In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$9.65In the Money	$13.30In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$10.00In the Money	$12.95In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$10.00In the Money	$12.40In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$8.25In the Money	$12.15In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$7.15In the Money	$11.15In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$6.25In the Money	$10.05In the Money	$9.05In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SUIn the Money	$5.15In 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$31.00	SUOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
SUIn the Money	$4.30In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	SUOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
SUIn the Money	$4.45In the Money	$7.55In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SUIn the Money	$4.20In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	SUOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
SUIn the Money	$4.35In the Money	$5.65In 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	$0.02Out of the Money	$-0.02Out of the Money	32Out of the Money	8Out of the Money
SUIn the Money	$4.00In the Money	$4.30In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1,102In the Money	Filter Table By Strike Price of$34.00	SUOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	2,234Out of the Money
SUIn the Money	$3.60In the Money	$3.85In 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	$0.01Out of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SUIn the Money	$3.05In the Money	$3.55In the Money	$4.71In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$35.00	SUOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.03Out of the Money	9Out of the Money	488Out of the Money
SUIn the Money	$2.24In the Money	$2.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	SUNear the Money	$0.05Near the Money	$0.08Near the Money	$0.06Near the Money	$0.02Near the Money	64Near the Money	425Near the Money
SUIn the Money	$1.10In the Money	$2.97In the Money	$2.15In the Money	$-1.35In the Money	40In the Money	30In the Money	Filter Table By Strike Price of$36.00	SUNear the Money	$0.08Near the Money	$0.11Near the Money	$0.09Near the Money	$0.03Near the Money	62Near the Money	140Near the Money
SUIn the Money	$1.09In the Money	$2.16In the Money	$2.86In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$36.50	SUNear the Money	$0.14Near the Money	$0.18Near the Money	$0.17Near the Money	$0.10Near the Money	76Near the Money	107Near the Money
SUIn the Money	$0.85In the Money	$1.54In the Money	$1.30In the Money	$-1.03In the Money	1In the Money	214In the Money	Filter Table By Strike Price of$37.00	SUNear the Money	$0.24Near the Money	$0.29Near the Money	$0.27Near the Money	$0.13Near the Money	153Near the Money	244Near the Money
SUIn the Money	---In the Money	$1.20In the Money	$1.05In the Money	$-1.07In the Money	10In the Money	43In the Money	Filter Table By Strike Price of$37.50	SUNear the Money	$0.38Near the Money	$0.51Near the Money	$0.42Near the Money	$0.18Near the Money	249Near the Money	289Near the Money
SUUnderlying issue's last price	$0.72Underlying issue's last price	$0.78Underlying issue's last price	$0.76Underlying issue's last price	$-0.74Underlying issue's last price	560Underlying issue's last price	231Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	SUUnderlying issue's last price	$0.41Underlying issue's last price	$0.64Underlying issue's last price	$0.63Underlying issue's last price	$0.23Underlying issue's last price	381Underlying issue's last price	553Underlying issue's last price
SUNear the Money	$0.36Near the Money	$0.54Near the Money	$0.56Near the Money	$-0.62Near the Money	235Near the Money	128Near the Money	Filter Table By Strike Price of$38.50	SUIn the Money	$0.69In the Money	$1.17In the Money	$0.88In the Money	$0.40In the Money	23In the Money	353In the Money
SUNear the Money	$0.31Near the Money	$0.35Near the Money	$0.31Near the Money	$-0.33Near the Money	1,069Near the Money	1,282Near the Money	Filter Table By Strike Price of$39.00	SUIn the Money	$1.00In the Money	$1.37In the Money	$1.26In the Money	$0.43In the Money	156In the Money	2,906In the Money
SUNear the Money	$0.19Near the Money	$0.23Near the Money	$0.21Near the Money	$-0.24Near the Money	154Near the Money	352Near the Money	Filter Table By Strike Price of$39.50	SUIn the Money	$1.52In the Money	$2.75In the Money	$1.61In the Money	$0.85In the Money	4In the Money	65In the Money
SUNear the Money	$0.11Near the Money	$0.14Near the Money	$0.14Near the Money	$-0.12Near the Money	662Near the Money	3,147Near the Money	Filter Table By Strike Price of$40.00	SUIn the Money	$1.58In the Money	$2.16In the Money	$1.04In the Money	$0.00In the Money	---In the Money	103In the Money
SUNear the Money	$0.07Near the Money	$0.09Near the Money	$0.05Near the Money	$-0.13Near the Money	28Near the Money	3,032Near the Money	Filter Table By Strike Price of$40.50	SUIn the Money	$2.30In the Money	$2.63In the Money	$1.38In the Money	$0.00In the Money	---In the Money	1In the Money
SUNear the Money	$0.04Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.07Near the Money	33Near the Money	562Near the Money	Filter Table By Strike Price of$41.00	SUIn the Money	$2.70In the Money	$3.00In the Money	$2.75In the Money	$0.69In the Money	3In the Money	46In the Money
SUOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	9Out of the Money	95Out of the Money	Filter Table By Strike Price of$41.50	SUIn the Money	$2.63In the Money	$3.55In the Money	$2.18In the Money	$0.00In the Money	---In the Money	1In the Money
SUOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	9Out of the Money	778Out of the Money	Filter Table By Strike Price of$42.00	SUIn the Money	$2.97In the Money	$4.05In the Money	$2.91In the Money	$0.00In the Money	---In the Money	79In the Money
SUOut of the Money	---Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$42.50	SUIn the Money	$4.25In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,883Out of the Money	Filter Table By Strike Price of$43.00	SUIn the Money	$4.20In the Money	$5.05In the Money	$3.80In the Money	$0.00In the Money	---In the Money	1,318In the Money
SUOut of the Money	---Out of the Money	$0.73Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$43.50	SUIn the Money	$4.25In the Money	$6.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.69Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$44.00	SUIn the Money	$4.45In the Money	$7.80In the Money	$3.85In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.95Out 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	$4.35In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.68Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,185Out of the Money	Filter Table By Strike Price of$45.00	SUIn the Money	$5.05In the Money	$8.70In the Money	$8.00In the Money	$0.00In the Money	---In the Money	2In the Money
SUOut of the Money	---Out of the Money	$0.75Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$46.00	SUIn the Money	$5.95In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$47.00	SUIn the Money	$6.85In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$48.00	SUIn the Money	$7.85In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.95Out 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$49.00	SUIn the Money	$8.85In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$50.00	SUIn the Money	$9.85In the Money	$13.85In the Money	$11.46In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)