Dark

SU
Suncor Energy, Inc.
stock NYSE

At Close

Dec 5, 2025 3:59:59 PM EST

44.24USD-1.184%(-0.53)6,433,089

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 3, 2025 9:00:30 AM EST

43.69USD-2.412%(-1.08)0

After-hours

Dec 5, 2025 4:00:30 PM EST

44.25USD+0.023%(+0.01)3,911

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 5, 2025 Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 2, 2026 Jan 9, 2026 Jan 16, 2026 Jan 23, 2026 Feb 20, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
99	1,999	152	1,264

SU Dec 5, 2025 Exp. - Volume by Strike

Puts

Calls

SU Dec 5, 2025 Exp. - Open Interest by Strike

Puts

Calls

SU Dec 5, 2025 Exp. - Max Pain @ $44.50

Puts

Calls

SU Dec 5, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 C	0	0%	0			SU251205C00055000
54.00 C	0	0%	0			SU251205C00054000
53.00 C	0.05	0%	83	80	11-18	SU251205C00053000
52.00 C	0.05	0%	1	1	11-18	SU251205C00052000
51.00 C	0.05	-44.44%	2	3	11-21	SU251205C00051000
50.00 C	0	0%	0			SU251205C00050000
49.50 C	0.05	0.00%	573	230	11-26	SU251205C00049500
49.00 C	0.05	0.00%	280	281	11-25	SU251205C00049000
48.50 C	0.05	0.00%	1	9	11-25	SU251205C00048500
48.00 C	0.05	0.00%	67	200	11-28	SU251205C00048000
47.50 C	0.05	0.00%	14	142	11-28	SU251205C00047500
47.00 C	0.05	0.00%	210	63	12-04	SU251205C00047000
46.50 C	0.05	0.00%	21	323	12-04	SU251205C00046500
46.00 C	0.05	-50.00%	30	144	12-04	SU251205C00046000
45.50 C	0.05	-66.67%	194	357	12-04	SU251205C00045500
45.00 C	0.15	-25.00%	30	112	12-04	SU251205C00045000
44.50 C	0.90	+87.50%	20	54	12-04	SU251205C00044500
44.00 C	0.40	+73.91%	9	56	12-03	SU251205C00044000
43.50 C	0.73	-20.65%	2	1	12-03	SU251205C00043500
43.00 C	1.10	-51.54%	107	19	12-02	SU251205C00043000
42.50 C	1.70	-33.85%	2	1	12-02	SU251205C00042500
42.00 C	2.10	-24.19%	10	3	12-02	SU251205C00042000
41.50 C	2.58	-28.93%	1	1	12-02	SU251205C00041500
41.00 C	3.00	-24.43%	80	11	12-02	SU251205C00041000
40.50 C	0	0%	0			SU251205C00040500
40.00 C	4.14	+38.93%	1	1	12-02	SU251205C00040000
39.50 C	0	0%	0			SU251205C00039500
39.00 C	2.00	0%	2	2	10-30	SU251205C00039000
38.50 C	0	0%	0			SU251205C00038500
38.00 C	0	0%	0			SU251205C00038000
37.00 C	7.50	+2.74%	1	1	12-03	SU251205C00037000
36.00 C	8.39	0%	1	1	12-03	SU251205C00036000
35.00 C	0	0%	0			SU251205C00035000
34.00 C	0	0%	0			SU251205C00034000
33.00 C	0	0%	0			SU251205C00033000
32.00 C	0	0%	0			SU251205C00032000
31.00 C	15.00	+10.86%	1	1	12-04	SU251205C00031000
30.00 C	15.98	+10.74%	1	1	12-04	SU251205C00030000
29.00 C	15.56	0%	1	0	12-02	SU251205C00029000
28.00 C	0	0%	0			SU251205C00028000
25.00 C	19.02	0%	10	0	12-02	SU251205C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	0	0%	0			SU251205P00055000
54.00 P	0	0%	0			SU251205P00054000
53.00 P	0	0%	0			SU251205P00053000
52.00 P	0	0%	0			SU251205P00052000
51.00 P	0	0%	0			SU251205P00051000
50.00 P	0	0%	0			SU251205P00050000
49.50 P	0	0%	0			SU251205P00049500
49.00 P	5.30	0%	1	1	12-02	SU251205P00049000
48.50 P	0	0%	0			SU251205P00048500
48.00 P	0	0%	0			SU251205P00048000
47.50 P	2.42	0%	1	0	12-04	SU251205P00047500
47.00 P	0	0%	0			SU251205P00047000
46.50 P	0	0%	0			SU251205P00046500
46.00 P	1.68	-26.96%	3	28	12-01	SU251205P00046000
45.50 P	0	0%	0			SU251205P00045500
45.00 P	0.15	-80.00%	30	51	12-04	SU251205P00045000
44.50 P	0.22	-57.69%	52	72	12-03	SU251205P00044500
44.00 P	0.05	-54.55%	1	41	12-04	SU251205P00044000
43.50 P	0.13	+30.00%	1	242	12-04	SU251205P00043500
43.00 P	0.04	-20.00%	14	234	12-04	SU251205P00043000
42.50 P	0.06	+20.00%	9	120	12-04	SU251205P00042500
42.00 P	0.10	+42.86%	4	302	12-03	SU251205P00042000
41.50 P	0.05	0.00%	21	21	12-02	SU251205P00041500
41.00 P	0.05	0.00%	138	141	12-01	SU251205P00041000
40.50 P	0.05	0.00%	24	50	11-28	SU251205P00040500
40.00 P	0.05	0.00%	27	79	11-28	SU251205P00040000
39.50 P	0.05	0.00%	2	20	11-26	SU251205P00039500
39.00 P	0.05	0%	188	0	11-26	SU251205P00039000
38.50 P	0.05	0%	99	0	11-26	SU251205P00038500
38.00 P	0.80	+17.65%	2	5	11-04	SU251205P00038000
37.00 P	0	0%	0			SU251205P00037000
36.00 P	0	0%	0			SU251205P00036000
35.00 P	0	0%	0			SU251205P00035000
34.00 P	0	0%	0			SU251205P00034000
33.00 P	0	0%	0			SU251205P00033000
32.00 P	0	0%	0			SU251205P00032000
31.00 P	0.36	0%	1	1	11-17	SU251205P00031000
30.00 P	0.18	0%	1	1	11-17	SU251205P00030000
29.00 P	0.08	-46.67%	1	3	12-02	SU251205P00029000
28.00 P	0.02	-75.00%	1	3	12-03	SU251205P00028000
25.00 P	0.09	0%	1	1	11-07	SU251205P00025000

document.getElementById("zTWbC8").onerror = function(){this.style.display='none';}; .dark-mode .ClxX3h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ClxX3h{ color: #333333; background-color: white; border: 2px solid #333333; }SUSuncor Energy, Inc.stock NYSE

SU Dec 5, 2025 Exp. - Open Interest by Strike

SU Dec 5, 2025 Exp. - Max Pain @ $44.50

SU
Suncor Energy, Inc.
stock NYSE