Free Trial

Suncor Energy (SU) Options Chain & Prices

Suncor Energy logo
$39.95 +0.91 (+2.33%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$39.99 +0.04 (+0.11%)
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
8/29/2025$37.00$0.044Put100 - 1213
(+202)
35.28%
(+5.56%)
-0.0538462
8/29/2025$37.00$3.043Call15 - - 15
(+0)
35.28%
(+5.56%)
0.9460191
8/29/2025$37.50$0.056Put6 - 224
(+1)
32.03%
(+4.89%)
-0.0713423
8/29/2025$38.00$0.073Put1 - - 29
(+1)
28.79%
(+4.05%)
-0.0976291
8/29/2025$38.50$0.100Put201201 - 26
(+2)
25.61%
(+2.85%)
-0.139058
8/29/2025$38.50$1.600Call3510 - 67
(+1)
25.61%
(+2.85%)
0.8615484
8/29/2025$39.00$0.147Put6 - 246
(+0)
22.58%
(+1.07%)
-0.2078113
8/29/2025$39.00$1.147Call92348
(+3)
22.58%
(+1.07%)
0.7936636
8/29/2025$39.50$0.237Put1 - 10
(+0)
20.03%
(-1.32%)
-0.3242451
8/29/2025$39.50$0.735Call20 - - 27
(+1)
20.03%
(-1.32%)
0.6788573
8/29/2025$40.00$0.417Put32176
(+56)
18.69%
(-3.49%)
-0.4999663
8/29/2025$40.00$0.414Call769753179
(+2)
18.69%
(-3.49%)
0.50568125
8/29/2025$40.50$0.225Call3 - - 14
(+0)
19.25%
(-4.38%)
0.3273111
8/29/2025$41.00$1.142Put1662142
(+0)
21.14%
(-4.23%)
-0.80250410
8/29/2025$41.00$0.133Call11 - 186
(+0)
21.14%
(-4.23%)
0.2059091
8/29/2025$41.50$0.086Call1 - 10
(+0)
23.53%
(-3.69%)
0.1348681
8/29/2025$42.00$0.060Call492 - 4922
(+0)
26.04%
(-3.06%)
0.0927636
8/29/2025$42.50$0.044Call378 - 3780
(+0)
28.54%
(-2.42%)
0.0665243
8/29/2025$44.00$0.021Call454454 - 0
(+0)
35.68%
(-0.69%)
0.029291
8/29/2025$45.00$0.014Call333333 - 0
(+0)
40.10%
(+0.34%)
0.0187371
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SU) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners