Free Trial

Suncor Energy (SU) Options Chain & Prices

Suncor Energy logo
$36.03 +0.33 (+0.92%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$35.55 -0.48 (-1.33%)
As of 07:27 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

SU Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/9/2025$31.00$0.053Put2 - - 78
(+0)
63.69%
(+1.68%)
-0.0408782
5/9/2025$32.50$0.123Put1 - - 6
(+0)
57.30%
(+1.19%)
-0.0908351
5/9/2025$33.50$0.219Put143 - - 114
(+103)
53.28%
(+0.75%)
-0.154253
5/9/2025$33.50$2.755Call150 - 1503
(+0)
53.28%
(+0.75%)
0.84591711
5/9/2025$34.00$0.292Put1 - - 29
(+11)
51.41%
(+0.52%)
-0.1988311
5/9/2025$34.50$0.388Put3 - 320
(+18)
49.65%
(+0.28%)
-0.2539351
5/9/2025$35.00$0.515Put52 - 51210
(+207)
48.03%
(+0.02%)
-0.32021112
5/9/2025$35.00$1.552Call2203210219
(+200)
48.03%
(+0.02%)
0.68066429
5/9/2025$35.50$0.679Put7612
(+1)
46.57%
(-0.24%)
-0.3971444
5/9/2025$35.50$1.222Call4741 - 43
(+23)
48.07%
(+1.25%)
0.60575221
5/9/2025$36.00$0.886Put52941200
(+200)
45.32%
(-0.52%)
-0.48235818
5/9/2025$36.00$0.922Call753530236
(+221)
46.46%
(+0.62%)
0.51943531
5/9/2025$36.50$1.137Put121110
(+0)
44.33%
(-0.76%)
-0.5697469
5/9/2025$36.50$0.682Call92976505
(+494)
44.33%
(-0.76%)
0.43256912
5/9/2025$37.00$1.441Put66658200
(+200)
43.57%
(-1.01%)
-0.65735216
5/9/2025$37.00$0.482Call230 - 230266
(+202)
43.56%
(-1.02%)
0.34380718
5/9/2025$37.50$0.333Call1 - 135
(+22)
43.10%
(-1.23%)
0.2642721
5/9/2025$38.00$2.186Put68 - 6825
(+0)
42.91%
(-1.39%)
-0.806245
5/9/2025$38.50$0.151Call7272 - 5
(+5)
42.98%
(-1.51%)
0.1430743
5/9/2025$39.50$0.065Call11 - 1
(+1)
43.77%
(-1.61%)
0.0706011
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SU) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners