Free Trial

Suncor Energy (SU) Options Chain & Prices

Suncor Energy logo
$41.73 -0.29 (-0.69%)
Closing price 09/12/2025 03:59 PM Eastern
Extended Trading
$41.82 +0.09 (+0.21%)
As of 09/12/2025 06:42 PM 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
9/19/2025$37.00$0.005Put100100 - 1899
(+0)
36.28%
(-10.28%)
-0.0076031
9/19/2025$38.00$0.011Put25 - 25864
(+0)
32.27%
(-8.49%)
-0.0167221
9/19/2025$38.00$3.782Call22 - 20
(+0)
32.28%
(-8.49%)
0.9836771
9/19/2025$38.50$0.017Put51 - 50455
(+11)
30.32%
(-7.56%)
-0.0255822
9/19/2025$39.00$0.026Put310 - 3104061
(+1)
28.41%
(-6.60%)
-0.0399957
9/19/2025$40.00$0.071Put200 - - 2936
(+0)
24.86%
(-4.52%)
-0.1035351
9/19/2025$40.00$1.843Call1 - - 4103
(-1)
24.86%
(-4.51%)
0.898031
9/19/2025$40.50$0.121Put1 - 1842
(+10)
23.32%
(-3.36%)
-0.1687491
9/19/2025$41.00$0.213Put6311617
(+5)
22.07%
(-2.13%)
-0.2711274
9/19/2025$41.00$0.983Call2816836
(-3)
22.07%
(-2.12%)
0.7333789
9/19/2025$41.50$0.370Put95904829
(+0)
21.25%
(-0.94%)
-0.41387110
9/19/2025$41.50$0.638Call93 - 101
(+8)
21.25%
(-0.94%)
0.5937274
9/19/2025$42.00$0.618Put11 - 609
(+0)
20.99%
(-0.12%)
-0.5783881
9/19/2025$42.00$0.382Call9828651468
(-503)
20.99%
(-0.12%)
0.43293523
9/19/2025$42.50$0.215Call1311163
(+5)
21.29%
(-0.05%)
0.2862814
9/19/2025$43.50$1.822Put22 - 0
(+0)
23.07%
(-1.44%)
-0.908931
9/19/2025$43.50$0.067Call205203 - 20
(+14)
23.07%
(-1.44%)
0.1071998
9/19/2025$44.00$0.038Call2 - 2596
(+73)
24.26%
(-2.34%)
0.0646182
9/19/2025$45.50$0.008Call1 - 1420
(-55)
28.18%
(-4.87%)
0.0154791
9/19/2025$46.00$0.005Call25 - 25114
(+0)
29.50%
(-5.63%)
0.0099892
9/19/2025$47.00$0.002Call20 - 201253
(+3)
32.08%
(-7.06%)
0.0043941
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SU) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners