Dark

SU
Suncor Energy, Inc.
stock NYSE

At Close

Aug 13, 2026 3:59:58 PM EDT

65.46USD+2.473%(+1.58)3,084,094

65.43Bid 65.46Ask 0.03Spread

Pre-market

Aug 13, 2026 9:28:30 AM EDT

62.79USD-1.706%(-1.09)4,170

After-hours

Aug 13, 2026 4:51:30 PM EDT

65.41USD-0.076%(-0.05)415

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,504	105	7	360

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80 C	0.10	0%	1	1	08-11	SU260814C00080000
78 C	0	0%	0			SU260814C00078000
77 C	0	0%	0			SU260814C00077000
76 C	0	0%	0			SU260814C00076000
75 C	0	0%	0			SU260814C00075000
74 C	0.10	0%	1	1	08-11	SU260814C00074000
73 C	0	0%	0			SU260814C00073000
72 C	0	0%	0			SU260814C00072000
71 C	0.75	0%	1	1	07-30	SU260814C00071000
70 C	0.03	-94.55%	1	6	08-10	SU260814C00070000
69 C	0.97	+29.33%	1	2	07-29	SU260814C00069000
68 C	0.23	-64.62%	4	6	08-05	SU260814C00068000
67 C	0.05	0.00%	56	70	08-12	SU260814C00067000
66 C	0.15	-68.75%	1	18	08-11	SU260814C00066000
65 C	0.23	-11.54%	5	253	08-11	SU260814C00065000
64 C	0.47	-21.67%	23	34	08-11	SU260814C00064000
63 C	0.79	-7.06%	100	105	08-11	SU260814C00063000
62 C	1.74	+17.57%	1	80	08-11	SU260814C00062000
61 C	2.80	+12.45%	2	134	08-12	SU260814C00061000
60 C	3.90	+28.71%	1	834	08-12	SU260814C00060000
59 C	6.83	-14.63%	20	1	07-29	SU260814C00059000
58 C	5.94	+19.28%	1	11	08-12	SU260814C00058000
57 C	6.85	+16.89%	1	5	08-12	SU260814C00057000
56 C	7.95	+20.64%	1	4	08-12	SU260814C00056000
55 C	8.85	+18.00%	1	4	08-12	SU260814C00055000
54 C	9.83	+23.80%	1	2	08-12	SU260814C00054000
53 C	10.80	+22.03%	2	2	08-12	SU260814C00053000
52 C	11.71	0%	1	1	08-12	SU260814C00052000
51 C	12.21	+8.53%	3	2	08-11	SU260814C00051000
50 C	13.20	+8.64%	5	3	08-11	SU260814C00050000
49 C	14.04	+9.35%	3	4	08-11	SU260814C00049000
48 C	15.00	0%	1	1	08-11	SU260814C00048000
47 C	16.45	+7.94%	1	1	08-11	SU260814C00047000
46 C	17.35	+7.03%	1	1	08-11	SU260814C00046000
45 C	0	0%	0			SU260814C00045000
44 C	19.55	+10.33%	2	2	08-11	SU260814C00044000
43 C	20.55	+10.31%	2	2	08-11	SU260814C00043000
42 C	22.28	0%	16	6	07-27	SU260814C00042000
40 C	23.00	+4.78%	5	6	08-11	SU260814C00040000
35 C	28.00	+4.28%	5	6	08-11	SU260814C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80 P	0	0%	0			SU260814P00080000
78 P	0	0%	0			SU260814P00078000
77 P	0	0%	0			SU260814P00077000
76 P	13.82	0%	2	0	08-10	SU260814P00076000
75 P	12.85	0%	2	0	08-10	SU260814P00075000
74 P	0	0%	0			SU260814P00074000
73 P	9.13	0%	1	1	08-12	SU260814P00073000
72 P	8.23	0%	1	0	08-12	SU260814P00072000
71 P	8.21	0%	2	2	08-11	SU260814P00071000
70 P	7.30	0%	2	0	08-11	SU260814P00070000
69 P	0	0%	0			SU260814P00069000
68 P	4.10	+78.26%	2	2	08-04	SU260814P00068000
67 P	0	0%	0			SU260814P00067000
66 P	3.75	-20.89%	2	2	08-10	SU260814P00066000
65 P	2.82	-29.15%	2	10	08-10	SU260814P00065000
64 P	1.12	-64.44%	2	22	08-12	SU260814P00064000
63 P	0.35	-57.32%	1	7	08-12	SU260814P00063000
62 P	0.10	-77.78%	15	26	08-12	SU260814P00062000
61 P	0.05	-66.67%	2	23	08-12	SU260814P00061000
60 P	0.05	-50.00%	1	85	08-12	SU260814P00060000
59 P	0.45	+12.50%	8	8	08-07	SU260814P00059000
58 P	0.24	0%	1	1	08-10	SU260814P00058000
57 P	0.06	-40.00%	102	104	08-07	SU260814P00057000
56 P	0.09	0%	60	60	08-07	SU260814P00056000
55 P	0.10	-80.00%	1	5	08-06	SU260814P00055000
54 P	0	0%	0			SU260814P00054000
53 P	0.05	0.00%	4	1	08-11	SU260814P00053000
52 P	0	0%	0			SU260814P00052000
51 P	0.10	0%	1	1	08-11	SU260814P00051000
50 P	0.10	0%	1	1	08-11	SU260814P00050000
49 P	0	0%	0			SU260814P00049000
48 P	0	0%	0			SU260814P00048000
47 P	0.10	0%	2	2	08-11	SU260814P00047000
46 P	0	0%	0			SU260814P00046000
45 P	0.15	0%	1	1	08-10	SU260814P00045000
44 P	0.10	0%	1	1	08-11	SU260814P00044000
43 P	0.10	0%	2	2	08-11	SU260814P00043000
42 P	0	0%	0			SU260814P00042000
40 P	0	0%	0			SU260814P00040000
35 P	0	0%	0			SU260814P00035000

document.getElementById("QYvY9r").onerror = function(){this.style.display='none';}; .dark-mode .SSWd7X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SSWd7X{ color: #333333; background-color: white; border: 2px solid #333333; }SUSuncor Energy, Inc.stock NYSE