Dark

Check out our Level2View

SU
Suncor Energy, Inc.
stock NYSE

At Close

May 11, 2026 3:59:56 PM EDT

65.13USD+1.750%(+1.12)3,173,157

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 11, 2026 9:09:30 AM EDT

64.86USD+1.328%(+0.85)3,862

After-hours

May 11, 2026 4:01:30 PM EDT

65.03USD-0.161%(-0.10)613

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

May 15, 2026 May 22, 2026 May 29, 2026 Jun 5, 2026 Jun 12, 2026 Jun 18, 2026 Jun 26, 2026 Jul 17, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for May 15, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,049	4,128	132	6,049

SU May 15, 2026 Exp. - Volume by Strike

Puts

Calls

SU May 15, 2026 Exp. - Open Interest by Strike

Puts

Calls

SU May 15, 2026 Exp. - Max Pain @ $64.00

Puts

Calls

SU May 15, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90 C	0.05	-50.00%	2	191	04-15	SU260515C00090000
85 C	0.05	-80.00%	22	24	05-05	SU260515C00085000
80 C	0.05	0.00%	40	285	04-29	SU260515C00080000
77 C	0	0%	0			SU260515C00077000
76 C	0	0%	0			SU260515C00076000
75 C	0.05	-37.50%	135	1,212	05-07	SU260515C00075000
74 C	0.06	0%	25	25	05-07	SU260515C00074000
73 C	0	0%	0			SU260515C00073000
72 C	0.10	-90.91%	3	35	05-06	SU260515C00072000
71 C	0.60	-57.14%	11	61	05-06	SU260515C00071000
70 C	0.08	-46.67%	71	1,267	05-08	SU260515C00070000
69 C	0.16	-33.33%	2	130	05-07	SU260515C00069000
68 C	0.20	0.00%	11	140	05-08	SU260515C00068000
67 C	0.32	-8.57%	3	59	05-08	SU260515C00067000
66 C	0.59	-22.37%	7	699	05-08	SU260515C00066000
65 C	0.78	-2.50%	242	1,067	05-08	SU260515C00065000
64 C	1.50	+9.49%	5	296	05-08	SU260515C00064000
63 C	1.85	-42.19%	2	85	05-07	SU260515C00063000
62 C	2.55	-57.50%	18	20	05-07	SU260515C00062000
61 C	0	0%	0			SU260515C00061000
60 C	3.57	-28.02%	207	444	05-07	SU260515C00060000
59 C	4.50	-24.37%	200	54	05-07	SU260515C00059000
58 C	0	0%	0			SU260515C00058000
57 C	0	0%	0			SU260515C00057000
56 C	0	0%	0			SU260515C00056000
55 C	13.94	+10.72%	4	66	05-04	SU260515C00055000
54 C	0	0%	0			SU260515C00054000
53 C	11.50	+12.20%	22	14	05-06	SU260515C00053000
52 C	0	0%	0			SU260515C00052000
51 C	0	0%	0			SU260515C00051000
50 C	15.00	-1.45%	2	2	05-06	SU260515C00050000
49 C	0	0%	0			SU260515C00049000
48 C	0	0%	0			SU260515C00048000
45 C	19.50	-1.37%	2	1	04-27	SU260515C00045000
40 C	0	0%	0			SU260515C00040000
35 C	0	0%	0			SU260515C00035000
30 C	0	0%	0			SU260515C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90 P	22.76	0%	1	0	05-01	SU260515P00090000
85 P	17.74	0%	4	0	05-01	SU260515P00085000
80 P	0	0%	0			SU260515P00080000
77 P	0	0%	0			SU260515P00077000
76 P	0	0%	0			SU260515P00076000
75 P	0	0%	0			SU260515P00075000
74 P	0	0%	0			SU260515P00074000
73 P	0	0%	0			SU260515P00073000
72 P	0	0%	0			SU260515P00072000
71 P	3.60	0%	1	1	05-04	SU260515P00071000
70 P	5.70	-11.21%	2	27	05-08	SU260515P00070000
69 P	2.78	+85.33%	2	22	05-06	SU260515P00069000
68 P	3.57	+23.10%	3	25	05-08	SU260515P00068000
67 P	2.97	+32.00%	6	47	05-08	SU260515P00067000
66 P	2.95	-9.79%	3	10	05-08	SU260515P00066000
65 P	1.65	-31.25%	33	712	05-08	SU260515P00065000
64 P	1.14	-16.79%	4	123	05-08	SU260515P00064000
63 P	0.70	-26.32%	2	2,080	05-08	SU260515P00063000
62 P	0.40	-38.46%	1	118	05-08	SU260515P00062000
61 P	0.27	-32.50%	161	256	05-08	SU260515P00061000
60 P	0.18	-30.77%	36	1,133	05-08	SU260515P00060000
59 P	0.19	-5.00%	20	24	05-07	SU260515P00059000
58 P	0.10	-16.67%	40	57	05-08	SU260515P00058000
57 P	0.18	+80.00%	1	4	05-08	SU260515P00057000
56 P	0.28	-47.17%	4	2	04-23	SU260515P00056000
55 P	0.05	-50.00%	2	1,473	05-08	SU260515P00055000
54 P	0.25	0%	1	1	04-24	SU260515P00054000
53 P	0	0%	0			SU260515P00053000
52 P	0	0%	0			SU260515P00052000
51 P	0.12	0%	2	2	04-20	SU260515P00051000
50 P	0.05	-66.67%	32	63	04-30	SU260515P00050000
49 P	0	0%	0			SU260515P00049000
48 P	0	0%	0			SU260515P00048000
45 P	0	0%	0			SU260515P00045000
40 P	0.07	0%	1	1	04-08	SU260515P00040000
35 P	0	0%	0			SU260515P00035000
30 P	0	0%	0			SU260515P00030000

Share