Stocks Options

LAST PRICE
41.5300
TODAY'S CHANGE (%)
Trending Up0.4000 (0.9725%)

Bid / Lots
40.8000/ 5
Ask / Lots
41.8000/ 1
Open / Previous Close
41.2300 / 41.1300
Day Range
Low 40.9200
High 41.5400
52 Week Range
Low 29.4500
High 41.9450
Volume
5,385,295
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 25.802

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SUIn the Money	$14.90In the Money	$18.50In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$14.25In the Money	$18.00In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$13.75In the Money	$17.50In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$13.00In the Money	$16.80In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$12.45In the Money	$16.25In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$11.90In the Money	$15.80In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$11.40In the Money	$15.30In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$10.90In the Money	$14.80In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$10.20In the Money	$14.95In 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	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$9.90In the Money	$13.80In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$9.40In 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$30.00	SUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SUIn the Money	$8.90In the Money	$12.80In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$8.40In the Money	$12.30In 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	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
SUIn the Money	$7.95In the Money	$11.80In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$7.65In the Money	$11.25In 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	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
SUIn the Money	$7.05In the Money	$10.80In 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	$0.22Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SUIn the Money	$6.40In the Money	$10.30In 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	$0.22Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SUIn the Money	$5.90In the Money	$9.80In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$5.40In the Money	$9.30In 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	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SUIn the Money	$4.90In the Money	$8.80In 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	$0.42Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$4.40In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	SUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
SUIn the Money	$3.90In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	SUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	404Out of the Money
SUIn the Money	$3.40In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	SUOut of the Money	---Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SUIn the Money	$2.89In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	SUOut of the Money	---Out of the Money	$0.22Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SUIn the Money	$2.44In the Money	$5.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	SUOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
SUIn the Money	$1.93In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	SUOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SUIn the Money	$1.44In the Money	$5.20In the Money	$3.22In the Money	$0.00In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$38.00	SUOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
SUIn the Money	$1.33In the Money	$4.15In the Money	$2.20In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$38.50	SUOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
SUIn the Money	$2.28In the Money	$2.70In the Money	$2.11In the Money	$0.00In the Money	---In the Money	244In the Money	Filter Table By Strike Price of$39.00	SUNear the Money	---Near the Money	$0.75Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	97Near the Money
SUIn the Money	$1.90In the Money	$2.43In the Money	$1.68In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$39.50	SUNear the Money	---Near the Money	$0.75Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
SUIn the Money	$1.38In the Money	$1.57In the Money	$1.52In the Money	$0.41In the Money	23In the Money	413In the Money	Filter Table By Strike Price of$40.00	SUNear the Money	---Near the Money	$0.20Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	497Near the Money
SUIn the Money	$0.70In the Money	$1.15In the Money	$1.03In the Money	$0.29In the Money	10In the Money	70In the Money	Filter Table By Strike Price of$40.50	SUNear the Money	---Near the Money	$0.17Near the Money	$0.09Near the Money	$0.04Near the Money	22Near the Money	166Near the Money
SUIn the Money	$0.23In the Money	$0.91In the Money	$0.41In the Money	$0.07In the Money	94In the Money	226In the Money	Filter Table By Strike Price of$41.00	SUNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.15Near the Money	1Near the Money	74Near the Money
SUUnderlying issue's last price	---Underlying issue's last price	$0.07Underlying issue's last price	$0.01Underlying issue's last price	$-0.11Underlying issue's last price	37Underlying issue's last price	155Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	SUUnderlying issue's last price	---Underlying issue's last price	$0.04Underlying issue's last price	$0.88Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	52Underlying issue's last price
SUNear the Money	---Near the Money	$0.01Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	159Near the Money	Filter Table By Strike Price of$42.00	SUIn the Money	$0.29In the Money	$1.53In the Money	$1.69In the Money	$0.00In the Money	---In the Money	2In the Money
SUNear the Money	---Near the Money	$0.75Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$42.50	SUIn the Money	$0.52In the Money	$3.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUNear the Money	---Near the Money	$0.01Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	24Near the Money	Filter Table By Strike Price of$43.00	SUIn the Money	$0.77In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUNear the Money	---Near the Money	$0.75Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$43.50	SUIn the Money	$0.82In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUNear the Money	---Near the Money	$0.75Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	14Near the Money	Filter Table By Strike Price of$44.00	SUIn the Money	$0.71In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUNear the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$44.50	SUIn the Money	$1.21In the Money	$5.10In 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	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$45.00	SUIn the Money	$1.71In the Money	$5.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	SUIn the Money	$2.21In the Money	$6.10In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$46.00	SUIn the Money	$2.70In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.72Out 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$46.50	SUIn the Money	$3.20In the Money	$7.10In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$47.00	SUIn the Money	$3.70In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.95Out 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$47.50	SUIn the Money	$4.20In the Money	$8.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	SUIn the Money	$4.70In the Money	$8.60In 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	$0.00Out 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	$5.20In the Money	$9.10In 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	$5.70In 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	$0.95Out 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$49.50	SUIn the Money	$6.35In the Money	$10.10In 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	$0.00Out 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	$6.70In the Money	$10.60In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)