AAPL   322.00 (+1.28%)
MSFT   182.79 (-0.26%)
GOOGL   1,435.63 (+0.15%)
AMZN   2,471.42 (+1.19%)
NVDA   351.98 (-0.84%)
CGC   16.49 (-5.50%)
BABA   206.37 (-0.49%)
MU   47.00 (-1.90%)
GE   6.72 (+2.28%)
T   31.13 (+0.87%)
F   5.86 (+2.81%)
DIS   118.90 (+1.36%)
BAC   24.69 (+2.36%)
AAPL   322.00 (+1.28%)
MSFT   182.79 (-0.26%)
GOOGL   1,435.63 (+0.15%)
AMZN   2,471.42 (+1.19%)
NVDA   351.98 (-0.84%)
CGC   16.49 (-5.50%)
BABA   206.37 (-0.49%)
MU   47.00 (-1.90%)
GE   6.72 (+2.28%)
T   31.13 (+0.87%)
F   5.86 (+2.81%)
DIS   118.90 (+1.36%)
BAC   24.69 (+2.36%)
AAPL   322.00 (+1.28%)
MSFT   182.79 (-0.26%)
GOOGL   1,435.63 (+0.15%)
AMZN   2,471.42 (+1.19%)
NVDA   351.98 (-0.84%)
CGC   16.49 (-5.50%)
BABA   206.37 (-0.49%)
MU   47.00 (-1.90%)
GE   6.72 (+2.28%)
T   31.13 (+0.87%)
F   5.86 (+2.81%)
DIS   118.90 (+1.36%)
BAC   24.69 (+2.36%)
AAPL   322.00 (+1.28%)
MSFT   182.79 (-0.26%)
GOOGL   1,435.63 (+0.15%)
AMZN   2,471.42 (+1.19%)
NVDA   351.98 (-0.84%)
CGC   16.49 (-5.50%)
BABA   206.37 (-0.49%)
MU   47.00 (-1.90%)
GE   6.72 (+2.28%)
T   31.13 (+0.87%)
F   5.86 (+2.81%)
DIS   118.90 (+1.36%)
BAC   24.69 (+2.36%)
Log in

TSE:SUSuncor Energy Options Chain and Prices

C$23.82
+0.15 (+0.63 %)
(As of 06/1/2020 01:26 PM ET)
Add
Compare
Today's Range
C$23.14
Now: C$23.82
C$23.91
50-Day Range
C$20.16
MA: C$23.06
C$26.47
52-Week Range
C$14.02
Now: C$23.82
C$45.12
Volume2.74 million shs
Average Volume8.55 million shs
Market CapitalizationC$36.33 billion
P/E RatioN/A
Dividend Yield3.55%
BetaN/A

Options Chain

Suncor Energy (TSE:SU) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/5/2020$25.50$0.035Call001.476560.027192
6/5/2020$25.00$0.035Call001.421880.028403
6/5/2020$24.50$0.035Call001.359690.029144
6/5/2020$24.00$0.035Call001.307570.031045
6/5/2020$23.50$0.035Call001.24830.032554
6/5/2020$23.00$0.000Call000
6/5/2020$22.00$0.035Call001.0424 (-0.12206)0.037233
6/5/2020$21.50$0.000Call000
6/5/2020$21.00$0.035Call000.883057 (-0.105622)0.042379
6/5/2020$20.50$0.000Call010
6/5/2020$20.00$0.035Call1680.713725 (-0.091348)0.050283
6/5/2020$19.50$0.005Call06060.459375 (-0.098438)0.012653
6/5/2020$19.00$0.030Call74357 (-12)0.51879 (-0.044491)0.059739
6/5/2020$18.50$0.055Call1090 (+1)0.486719 (+0.021875)0.107385
6/5/2020$18.00$0.125Call105589 (+45)0.484163 (+0.004475)0.21039
6/5/2020$17.50$0.250Call129300.475781 (-0.013819)0.361649
6/5/2020$17.00$0.510Call3870.527913 (+0.023225)0.550551
6/5/2020$16.50$0.790Call320.4906250.737025
6/5/2020$16.00$1.355Call020.772705 (+0.258642)0.76778
6/5/2020$15.50$1.735Call010.750568 (+0.123102)0.864331
6/5/2020$15.00$2.125Call050.49379 (-0.138656)0.988788
6/5/2020$14.50$2.640Call000.7558110.968367
6/5/2020$14.00$3.175Call001.039060.94556
6/5/2020$13.50$3.850Call001.685230.88399
6/5/2020$13.00$3.450Call000
6/5/2020$12.50$3.675Call000
6/5/2020$12.00$5.475Call002.558950.889383
6/5/2020$11.50$5.400Call000
6/5/2020$11.00$6.225Call002.244540.953813
6/5/2020$10.50$5.875Call000
6/5/2020$10.00$7.225Call002.654120.960279
6/5/2020$9.50$0.000Call000
6/5/2020$9.00$0.000Call000
6/5/2020$8.50$0.000Call000
6/5/2020$8.00$0.000Call000
6/5/2020$6.00$0.000Call000
6/5/2020$5.00$0.000Call000
6/5/2020$4.00$0.000Call000
6/5/2020$2.00$0.000Call000
6/5/2020$1.00$0.000Call000
6/5/2020$25.50$0.000Put000
6/5/2020$25.00$0.000Put000
6/5/2020$24.50$0.000Put000
6/5/2020$24.00$7.175Put001.52031-0.941334
6/5/2020$23.50$6.675Put001.45364-0.938499
6/5/2020$23.00$6.025Put00
6/5/2020$22.00$5.000Put00
6/5/2020$21.50$4.500Put00
6/5/2020$21.00$3.925Put00
6/5/2020$20.50$3.450Put00
6/5/2020$20.00$2.945Put00
6/5/2020$19.50$2.470Put11
6/5/2020$19.00$1.940Put07
6/5/2020$18.50$1.485Put029
6/5/2020$18.00$1.160Put0180.417991 (+0.098191)-0.856053
6/5/2020$17.50$0.770Put139 (+19)0.42692 (-0.020977)-0.708416
6/5/2020$17.00$0.500Put3329 (+15)0.481475 (+0.013777)-0.518654
6/5/2020$16.50$0.370Put2329 (+13)0.596094 (+0.092969)-0.36745
6/5/2020$16.00$0.165Put4248 (+16)0.54303 (-0.012162)-0.217336
6/5/2020$15.50$0.075Put53023 (+1)0.546875 (-0.0091)-0.115507
6/5/2020$15.00$0.050Put080.617969 (+0.027344)-0.073216
6/5/2020$14.50$0.025Put000.648313-0.03878
6/5/2020$14.00$0.040Put0100.844375 (-0.243065)-0.04659
6/5/2020$13.50$0.045Put000.994379-0.04377
6/5/2020$13.00$0.055Put081.17583 (+0.016734)-0.044466
6/5/2020$12.50$0.000Put000
6/5/2020$12.00$0.000Put000
6/5/2020$11.50$0.040Put001.54393-0.026569
6/5/2020$11.00$0.040Put001.70297 (-0.311601)-0.024412
6/5/2020$10.50$0.000Put000
6/5/2020$10.00$0.035Put001.95971-0.018421
6/5/2020$9.50$0.035Put002.12188-0.016935
6/5/2020$9.00$0.035Put002.29722 (-0.404343)-0.015715
6/5/2020$8.50$0.000Put000
6/5/2020$8.00$0.110Put003.28125-0.030498
6/5/2020$6.00$0.035Put003.61988-0.010113
6/5/2020$5.00$0.035Put004.21462-0.008589
6/5/2020$4.00$0.035Put004.95906-0.007281
6/5/2020$2.00$0.035Put007.26318 (-1.20617)-0.004508
6/5/2020$1.00$0.035Put009.7702-0.003203
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/1/2020 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.