Stocks Options

LAST PRICE
39.4800
TODAY'S CHANGE (%)
Trending Down-0.0700 (-0.1770%)

Bid / Lots
39.3500/ 1
Ask / Lots
39.7800/ 10
Open / Previous Close
39.5700 / 39.5500
Day Range
Low 39.4750
High 39.8800
52 Week Range
Low 29.4500
High 41.9450
Volume
1,821,328
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 25.984

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SUIn the Money	$12.45In 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$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	$10.50In the Money	$12.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$8.95In the Money	$12.90In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$7.30In the Money	$11.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$6.95In the Money	$10.45In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$7.00In 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$32.00	SUOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SUIn the Money	$5.95In the Money	$8.45In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$5.45In the Money	$6.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$4.00In the Money	$7.50In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SUIn the Money	$2.92In the Money	$7.35In 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	$0.75Out 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	$6.60In 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	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SUIn the Money	$3.60In the Money	$6.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SUIn the Money	$3.15In the Money	$4.25In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SUIn the Money	$2.56In the Money	$3.70In the Money	$3.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	SUNear the Money	---Near the Money	$0.75Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
SUIn the Money	$2.05In the Money	$3.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	SUNear the Money	---Near the Money	$0.75Near the Money	$0.36Near the Money	$0.00Near the Money	---Near the Money	228Near the Money
SUIn the Money	$1.83In the Money	$2.57In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	SUNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	39Near the Money
SUIn the Money	$1.31In the Money	$1.80In the Money	$1.50In the Money	$0.09In the Money	200In the Money	200In the Money	Filter Table By Strike Price of$38.00	SUNear the Money	---Near the Money	$0.26Near the Money	$0.57Near the Money	$0.00Near the Money	---Near the Money	511Near the Money
SUIn the Money	$0.80In the Money	$1.55In the Money	$1.10In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$38.50	SUNear the Money	---Near the Money	$0.75Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	510Near the Money
SUUnderlying issue's last price	$0.32Underlying issue's last price	$0.84Underlying issue's last price	$0.70Underlying issue's last price	$0.31Underlying issue's last price	2Underlying issue's last price	67Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	SUUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.06Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	159Underlying issue's last price
SUNear the Money	---Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.09Near the Money	5Near the Money	35Near the Money	Filter Table By Strike Price of$39.50	SUIn the Money	---In the Money	$0.06In the Money	$0.01In the Money	$-0.14In the Money	2In the Money	38In the Money
SUNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	15Near the Money	599Near the Money	Filter Table By Strike Price of$40.00	SUIn the Money	$0.29In the Money	$0.65In the Money	$0.45In the Money	$-0.11In the Money	2In the Money	50In the Money
SUNear the Money	---Near the Money	$0.33Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	131Near the Money	Filter Table By Strike Price of$40.50	SUIn the Money	$0.09In the Money	$1.17In the Money	$1.02In the Money	$0.00In the Money	---In the Money	116In the Money
SUNear the Money	---Near the Money	$0.07Near the Money	$0.03Near the Money	$0.02Near the Money	3Near the Money	113Near the Money	Filter Table By Strike Price of$41.00	SUIn the Money	$0.75In the Money	$1.90In the Money	$1.94In the Money	$0.00In the Money	---In the Money	173In the Money
SUNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.03Near the Money	1Near the Money	187Near the Money	Filter Table By Strike Price of$41.50	SUIn the Money	$0.30In the Money	$2.40In the Money	$2.06In the Money	$0.00In the Money	---In the Money	---In the Money
SUNear the Money	---Near the Money	$0.26Near the Money	$0.01Near the Money	$-0.03Near the Money	4Near the Money	108Near the Money	Filter Table By Strike Price of$42.00	SUIn the Money	$0.45In the Money	$2.99In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$42.50	SUIn the Money	$2.25In the Money	$4.45In the Money	$2.26In the Money	$0.00In the Money	---In the Money	16In the Money
SUOut of the Money	---Out of the Money	$0.53Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$43.00	SUIn the Money	$2.55In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.75Out 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$43.50	SUIn the Money	$1.87In the Money	$4.45In 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	5Out of the Money	Filter Table By Strike Price of$44.00	SUIn the Money	$2.92In the Money	$4.95In the Money	$3.30In the Money	$0.00In the Money	---In the Money	24In 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$44.50	SUIn the Money	$2.85In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$45.00	SUIn the Money	$3.30In the Money	$7.70In the Money	$5.15In 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	$3.50In the Money	$8.05In 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$46.00	SUIn the Money	$5.60In the Money	$8.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.53Out 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	$6.10In 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	$0.75Out 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$47.00	SUIn the Money	$5.00In the Money	$9.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.53Out 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	$5.85In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$48.00	SUIn the Money	$6.60In 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$48.50	SUIn the Money	$6.65In the Money	$10.60In 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$49.00	SUIn the Money	$7.60In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.78Out 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	$7.85In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SUOut of the Money	---Out of the Money	$0.53Out 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	$8.00In 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	$0.75Out 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$51.00	SUIn the Money	$9.15In the Money	$13.35In 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 29, 2024)

Put Options (expires Friday November 29, 2024)