TSE:SU - Suncor Energy Options Chain

C$37.30
+0.53 (+1.44 %)
(As of 08/19/2019 08:51 AM ET)
Today's Range
C$36.70
Now: C$37.30
C$37.49
50-Day Range
C$36.73
MA: C$39.70
C$42.41
52-Week Range
C$35.53
Now: C$37.30
C$54.51
Volume1.68 million shs
Average Volume3.64 million shs
Market CapitalizationC$58.10 billion
P/E Ratio10.39
Dividend Yield4.52%
BetaN/A

Options Chain

Suncor Energy (TSE:SU) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/23/2019$39.50$0.020Call001.09786 (+0.013623)0.015302
8/23/2019$39.00$0.065Call001.25182 (+0.224175)0.035713
8/23/2019$38.00$0.020Call000.977984 (+9.6E-05)0.015426
8/23/2019$37.50$0.065Call001.1464 (+0.202578)0.041213
8/23/2019$37.00$0.065Call001.08789 (+0.194344)0.040111
8/23/2019$36.50$0.065Call001.05701 (+0.18156)0.043456
8/23/2019$36.00$0.065Call001.00057 (+0.178115)0.042993
8/23/2019$35.50$0.035Call000.866652 (+0.072701)0.029667
8/23/2019$35.00$0.035Call010.825055 (+0.05209)0.031263
8/23/2019$34.50$0.015Call0150.684018 (-0.028348)0.017162
8/23/2019$34.00$0.015Call000.636999 (-0.006586)0.01727
8/23/2019$33.50$0.025Call000.642935 (+0.03833)0.026991
8/23/2019$33.00$0.015Call030.551649 (-0.012941)0.019571
8/23/2019$32.50$0.015Call010.508594 (-0.01494)0.021344
8/23/2019$32.00$0.015Call030.461482 (-0.019843)0.022863
8/23/2019$31.50$0.015Call000.414242 (-0.023612)0.025106
8/23/2019$31.00$0.015Call000.365351 (-0.062817)0.027991
8/23/2019$30.50$0.015Call0480.314555 (-0.064157)0.03186
8/23/2019$30.00$0.020Call0130.275948 (-0.0378)0.045829
8/23/2019$29.50$0.035Call0220.247042 (-0.014321)0.081201
8/23/2019$29.00$0.080Call1665 (+3)0.231705 (-0.037453)0.168788
8/23/2019$28.50$0.215Call1154 (+6)0.24285 (-0.032897)0.345936
8/23/2019$28.00$0.460Call489 (+39)0.260998 (-0.023032)0.549088
8/23/2019$27.50$0.785Call010.268769 (-0.031664)0.727396
8/23/2019$27.00$1.215Call080.307317 (-0.010935)0.832784
8/23/2019$26.50$1.645Call000.297438 (-0.059628)0.926427
8/23/2019$26.00$0.000Call000
8/23/2019$25.50$0.000Call000
8/23/2019$25.00$3.185Call000.600008 (+0.168586)0.926643
8/23/2019$24.50$3.545Call0001
8/23/2019$24.00$4.225Call0240.836345 (+0.404154)0.922444
8/23/2019$23.00$5.075Call012
8/23/2019$22.50$5.600Call00
8/23/2019$22.00$6.100Call00
8/23/2019$21.00$7.100Call005.1E-05 (-0.956837)1
8/23/2019$39.50$11.350Put00
8/23/2019$39.00$9.875Put00
8/23/2019$38.00$9.450Put00
8/23/2019$37.50$9.375Put00
8/23/2019$37.00$8.875Put00
8/23/2019$36.50$8.300Put00
8/23/2019$36.00$6.850Put00
8/23/2019$35.50$7.275Put00
8/23/2019$35.00$6.900Put000.3 (-0.542188)-1
8/23/2019$34.50$6.450Put000.84082 (+0.15292)-0.958425
8/23/2019$34.00$5.900Put000.3-1
8/23/2019$33.50$5.400Put000.404687-1
8/23/2019$33.00$4.875Put00
8/23/2019$32.50$4.380Put00
8/23/2019$32.00$3.925Put000.521088-0.965051
8/23/2019$31.50$3.380Put00
8/23/2019$31.00$0.000Put000
8/23/2019$30.50$2.325Put04
8/23/2019$30.00$1.840Put018
8/23/2019$29.50$1.430Put060.248047 (-0.039453)-0.922749
8/23/2019$29.00$0.960Put019 (+1)0.216797 (-0.051953)-0.852246
8/23/2019$28.50$0.600Put1420.236843 (-0.041544)-0.659667
8/23/2019$28.00$0.345Put062 (+14)0.254479 (-0.028606)-0.450811
8/23/2019$27.50$0.190Put42250.275 (-0.022656)-0.277468
8/23/2019$27.00$0.105Put000.301354 (-0.016887)-0.16267
8/23/2019$26.50$0.055Put000.325 (-0.011189)-0.091337
8/23/2019$26.00$0.040Put000.376892 (+0.003599)-0.061463
8/23/2019$25.50$0.025Put000.404687 (+0.005002)-0.037567
8/23/2019$25.00$0.025Put000.475781 (+0.037622)-0.033236
8/23/2019$24.50$0.020Put000.525 (+0.058122)-0.02526
8/23/2019$24.00$0.015Put000.557813 (+0.01009)-0.01779
8/23/2019$23.00$0.015Put000.69454 (+0.069213)-0.015545
8/23/2019$22.50$0.015Put000.754687 (+0.098437)-0.013383
8/23/2019$22.00$0.015Put000.829834 (+0.101514)-0.013081
8/23/2019$21.00$0.015Put000.96835 (+0.112301)-0.010932
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/19/2019 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.

Yahoo Gemini Pixel