S&P 500   3,283.92 (+0.09%)
DOW   27,063.97 (-0.31%)
QQQ   267.84 (+0.12%)
AAPL   109.92 (-0.15%)
MSFT   203.08 (+0.27%)
FB   252.44 (+1.73%)
GOOGL   1,438.57 (+0.59%)
AMZN   3,040.19 (+2.69%)
NVDA   491.99 (-1.74%)
TSLA   423.20 (-5.83%)
BABA   271.66 (-0.79%)
CGC   15.63 (-0.70%)
GE   6.27 (-1.26%)
MU   48.97 (-0.37%)
AMD   76.10 (-2.36%)
T   28.58 (-0.17%)
F   6.83 (-0.58%)
ACB   6.61 (+4.59%)
GILD   63.50 (-1.11%)
NFLX   482.75 (-0.94%)
DIS   126.34 (+0.74%)
BAC   24.07 (-1.63%)
BA   155.81 (-0.35%)
S&P 500   3,283.92 (+0.09%)
DOW   27,063.97 (-0.31%)
QQQ   267.84 (+0.12%)
AAPL   109.92 (-0.15%)
MSFT   203.08 (+0.27%)
FB   252.44 (+1.73%)
GOOGL   1,438.57 (+0.59%)
AMZN   3,040.19 (+2.69%)
NVDA   491.99 (-1.74%)
TSLA   423.20 (-5.83%)
BABA   271.66 (-0.79%)
CGC   15.63 (-0.70%)
GE   6.27 (-1.26%)
MU   48.97 (-0.37%)
AMD   76.10 (-2.36%)
T   28.58 (-0.17%)
F   6.83 (-0.58%)
ACB   6.61 (+4.59%)
GILD   63.50 (-1.11%)
NFLX   482.75 (-0.94%)
DIS   126.34 (+0.74%)
BAC   24.07 (-1.63%)
BA   155.81 (-0.35%)
S&P 500   3,283.92 (+0.09%)
DOW   27,063.97 (-0.31%)
QQQ   267.84 (+0.12%)
AAPL   109.92 (-0.15%)
MSFT   203.08 (+0.27%)
FB   252.44 (+1.73%)
GOOGL   1,438.57 (+0.59%)
AMZN   3,040.19 (+2.69%)
NVDA   491.99 (-1.74%)
TSLA   423.20 (-5.83%)
BABA   271.66 (-0.79%)
CGC   15.63 (-0.70%)
GE   6.27 (-1.26%)
MU   48.97 (-0.37%)
AMD   76.10 (-2.36%)
T   28.58 (-0.17%)
F   6.83 (-0.58%)
ACB   6.61 (+4.59%)
GILD   63.50 (-1.11%)
NFLX   482.75 (-0.94%)
DIS   126.34 (+0.74%)
BAC   24.07 (-1.63%)
BA   155.81 (-0.35%)
S&P 500   3,283.92 (+0.09%)
DOW   27,063.97 (-0.31%)
QQQ   267.84 (+0.12%)
AAPL   109.92 (-0.15%)
MSFT   203.08 (+0.27%)
FB   252.44 (+1.73%)
GOOGL   1,438.57 (+0.59%)
AMZN   3,040.19 (+2.69%)
NVDA   491.99 (-1.74%)
TSLA   423.20 (-5.83%)
BABA   271.66 (-0.79%)
CGC   15.63 (-0.70%)
GE   6.27 (-1.26%)
MU   48.97 (-0.37%)
AMD   76.10 (-2.36%)
T   28.58 (-0.17%)
F   6.83 (-0.58%)
ACB   6.61 (+4.59%)
GILD   63.50 (-1.11%)
NFLX   482.75 (-0.94%)
DIS   126.34 (+0.74%)
BAC   24.07 (-1.63%)
BA   155.81 (-0.35%)
Log in
NYSE:SU

Suncor Energy Options Chain and Prices

$12.79
+0.07 (+0.55 %)
(As of 09/22/2020 11:21 AM ET)
Add
Compare
Today's Range
$12.68
Now: $12.79
$13.09
50-Day Range
$13.34
MA: $15.64
$17.41
52-Week Range
$9.60
Now: $12.79
$34.56
Volume239,702 shs
Average Volume6.83 million shs
Market Capitalization$19.51 billion
P/E RatioN/A
Dividend Yield4.80%
Beta1.4

Options Chain

Suncor Energy (NYSE:SU) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$25.00$0.075Call0000
(+0)
3.49236
(+1.19548)
0.0479170
9/25/2020$24.50$0.075Call0000
(+0)
3.41784
(+0.997474)
0.0491530
9/25/2020$23.50$0.000Call0000
(+0)
0.00.00
9/25/2020$23.00$0.000Call0000
(+0)
0.00.00
9/25/2020$22.50$0.000Call0000
(+0)
0.00.00
9/25/2020$22.00$0.100Call0000
(+0)
3.09294
(+1.0467)
0.0629880
9/25/2020$21.50$0.000Call0000
(+0)
0.00.00
9/25/2020$21.00$0.000Call0000
(+0)
0.00.00
9/25/2020$20.50$0.100Call0000
(+0)
2.788730.0682730
9/25/2020$20.00$0.050Call0000
(+0)
2.38097
(+0.64196)
0.0454170
9/25/2020$19.50$0.100Call0000
(+0)
2.568270.0728860
9/25/2020$19.00$0.075Call00012
(+0)
2.30088
(+0.73176)
0.0611180
9/25/2020$18.50$0.025Call00014
(+0)
1.79394
(+0.586713)
0.0286680
9/25/2020$18.00$0.075Call0008
(+0)
2.067180.0673040
9/25/2020$17.50$0.075Call00022
(+0)
1.946870.0716810
9/25/2020$17.00$0.050Call00047
(+0)
1.658460.0566270
9/25/2020$16.50$0.050Call00024
(+0)
1.525130.0605990
9/25/2020$16.00$0.025Call00056
(+0)
1.21804
(+0.349849)
0.0413380
9/25/2020$15.50$0.075Call11042
(+0)
1.35968
(+0.608006)
0.0938372
9/25/2020$15.00$0.050Call00051
(+0)
1.07876
(+0.452182)
0.080240
9/25/2020$14.50$0.025Call000160
(+1)
0.776691
(+0.286393)
0.0581960
9/25/2020$14.00$0.025Call1231010267
(+113)
0.610632
(+0.129008)
0.07106926
9/25/2020$13.50$0.050Call630122
(+49)
0.521322
(+0.016076)
0.1438664
9/25/2020$13.00$0.175Call6728716
(+5)
0.547513
(+0.060502)
0.36274948
9/25/2020$12.50$0.450Call5500
(+0)
0.623504
(+0.068384)
0.6179236
9/25/2020$12.00$0.800Call1000
(+0)
0.617389
(-0.081229)
0.8248412
9/25/2020$11.50$1.250Call1100
(+0)
0.677298
(+0.120478)
0.9275252
9/25/2020$11.00$1.725Call0000
(+0)
0.654123
(-0.221735)
0.9844560
9/25/2020$10.50$2.225Call0000
(+0)
0.833172
(-0.211708)
0.9875420
9/25/2020$10.00$2.725Call0000
(+0)
1.01707
(-0.345965)
0.9896370
9/25/2020$9.50$3.200Call0000
(+0)
0.00.00
9/25/2020$8.50$4.200Call0000
(+0)
0.00.00
9/25/2020$8.00$4.700Call0000
(+0)
0.00.00
9/25/2020$7.50$5.200Call0000
(+0)
0.00.00
9/25/2020$7.00$5.700Call0000
(+0)
0.00.00
9/25/2020$25.00$0.000Put0000
(+0)
0.00.00
9/25/2020$24.50$0.000Put0000
(+0)
0.00.00
9/25/2020$23.50$0.000Put0000
(+0)
0.00.00
9/25/2020$23.00$0.000Put0000
(+0)
0.00.00
9/25/2020$22.50$0.000Put0000
(+0)
0.00.00
9/25/2020$22.00$0.000Put0000
(+0)
0.00.00
9/25/2020$21.50$0.000Put0000
(+0)
0.00.00
9/25/2020$21.00$0.000Put0000
(+0)
0.00.00
9/25/2020$20.50$0.000Put0000
(+0)
0.00.00
9/25/2020$20.00$7.300Put0000
(+0)
2.04288-0.9794080
9/25/2020$19.50$6.800Put0000
(+0)
1.9566-0.9777020
9/25/2020$19.00$6.300Put0000
(+0)
1.84485-0.9774990
9/25/2020$18.50$5.800Put0004
(+0)
1.74544-0.9760690
9/25/2020$18.00$5.300Put0000
(+0)
1.64924-0.9739740
9/25/2020$17.50$4.800Put0000
(+0)
1.5285-0.9733240
9/25/2020$17.00$4.300Put0003
(+0)
1.41599-0.9714990
9/25/2020$16.50$3.800Put1002
(+0)
1.31079-0.9683542
9/25/2020$16.00$3.300Put1000113
(+0)
1.17464-0.9671222
9/25/2020$15.50$2.800Put30032
(-3)
1.04641-0.9629526
9/25/2020$15.00$2.300Put30012
(+0)
0.897424
(+0.416174)
-0.9580466
9/25/2020$14.50$1.825Put0004
(-3)
0.889413
(+0.517538)
-0.9155130
9/25/2020$14.00$1.325Put10012
(+0)
0.701768
(+0.282627)
-0.898142
9/25/2020$13.50$0.875Put31253
(+4)
0.650095
(+0.231736)
-0.7995863
9/25/2020$13.00$0.475Put1210155
(+20)
0.591616
(+0.15685)
-0.6274796
9/25/2020$12.50$0.200Put10867071
(+2)
0.562956
(+0.030887)
-0.37162639
9/25/2020$12.00$0.100Put10180
(+0)
0.674311
(-0.002935)
-0.1940462
9/25/2020$11.50$0.050Put0003
(+0)
0.773833
(+0.002593)
-0.098860
9/25/2020$11.00$0.050Put0000
(+0)
1.0198
(+0.057296)
-0.0775610
9/25/2020$10.50$0.050Put0000
(+0)
1.27986
(+0.145551)
-0.0643560
9/25/2020$10.00$0.050Put0000
(+0)
1.52427
(+0.211771)
-0.053960
9/25/2020$9.50$0.050Put0000
(+0)
1.7814-0.0474010
9/25/2020$8.50$0.050Put0000
(+0)
2.31875-0.03670
9/25/2020$8.00$0.050Put0000
(+0)
2.60222
(+0.478879)
-0.0321870
9/25/2020$7.50$0.050Put0000
(+0)
2.92393-0.0291810
9/25/2020$7.00$0.050Put0000
(+0)
3.25273
(+0.638701)
-0.0259830
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/22/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.