Dark

Check out our Level2View

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

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12,605	12,171	549	15,464

SU Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

SU Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

SU Sep 18, 2026 Exp. - Max Pain @ $60.00

Puts

Calls

SU Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	0.50	+92.31%	1	2	05-20	SU260918C00100000
95 C	0.50	-16.67%	10	54	05-21	SU260918C00095000
90 C	0.10	-77.78%	2	250	06-16	SU260918C00090000
85 C	0.23	+130.00%	3	445	07-23	SU260918C00085000
80 C	0.05	-66.67%	15	2,478	08-06	SU260918C00080000
75 C	0.15	-11.76%	244	3,563	08-12	SU260918C00075000
70 C	0.50	+2.04%	19	5,379	08-12	SU260918C00070000
65 C	1.75	+4.17%	20	5,218	08-12	SU260918C00065000
60 C	4.40	+12.82%	4	1,835	08-11	SU260918C00060000
55 C	8.80	+7.32%	5	2,778	08-12	SU260918C00055000
50 C	12.05	+14.76%	1	207	08-10	SU260918C00050000
49 C	8.02	+8.23%	1	1	02-10	SU260918C00049000
48 C	17.94	-9.44%	4	15	06-04	SU260918C00048000
47 C	17.95	+43.03%	4	834	07-22	SU260918C00047000
46 C	17.89	-3.82%	10	14	06-05	SU260918C00046000
45 C	20.65	+117.37%	1	1,118	07-22	SU260918C00045000
44 C	0	0%	0			SU260918C00044000
43 C	22.00	+80.03%	6	6	07-22	SU260918C00043000
42 C	24.40	+8.44%	2	156	06-03	SU260918C00042000
41 C	24.50	+136.71%	1	1	07-22	SU260918C00041000
40 C	29.00	+20.83%	2	217	05-21	SU260918C00040000
37 C	18.10	-36.00%	2	85	06-24	SU260918C00037000
35 C	26.81	-11.78%	6	100	05-29	SU260918C00035000
32 C	22.18	+75.47%	10	10	01-29	SU260918C00032000
30 C	37.00	+152.56%	1	10	05-01	SU260918C00030000
28 C	0	0%	0			SU260918C00028000
25 C	0	0%	0			SU260918C00025000
23 C	0	0%	0			SU260918C00023000
20 C	0	0%	0			SU260918C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	0	0%	0			SU260918P00100000
95 P	0	0%	0			SU260918P00095000
90 P	0	0%	0			SU260918P00090000
85 P	0	0%	0			SU260918P00085000
80 P	0	0%	0			SU260918P00080000
75 P	12.15	+2.53%	1	9	06-02	SU260918P00075000
70 P	9.60	+26.32%	65	540	08-06	SU260918P00070000
65 P	3.45	-11.08%	15	2,811	08-11	SU260918P00065000
60 P	0.85	-26.09%	7	2,450	08-12	SU260918P00060000
55 P	0.20	-25.93%	41	5,737	08-12	SU260918P00055000
50 P	0.05	-50.00%	10	907	08-11	SU260918P00050000
49 P	0.14	-17.65%	51	191	08-06	SU260918P00049000
48 P	0.13	-90.00%	1	1,117	08-04	SU260918P00048000
47 P	0.05	-97.67%	10	701	08-07	SU260918P00047000
46 P	0.30	-63.41%	1	7	07-10	SU260918P00046000
45 P	0.05	-64.29%	2	399	07-29	SU260918P00045000
44 P	0.36	-60.00%	2	23	06-12	SU260918P00044000
43 P	0.75	-37.50%	2	13	06-12	SU260918P00043000
42 P	0.35	+2.94%	5	183	07-01	SU260918P00042000
41 P	1.00	0%	12	12	03-06	SU260918P00041000
40 P	0.15	-62.50%	10	145	07-10	SU260918P00040000
37 P	0.15	-40.00%	1	226	06-10	SU260918P00037000
35 P	0.28	-76.67%	4	494	02-26	SU260918P00035000
32 P	0.40	-74.19%	9	13	01-15	SU260918P00032000
30 P	0.30	-66.67%	4	22	01-15	SU260918P00030000
28 P	0.57	+18.75%	2	8	10-03	SU260918P00028000
25 P	0.40	0.00%	2	2	11-05	SU260918P00025000
23 P	0.27	-55.74%	2	1	08-18	SU260918P00023000
20 P	0.25	-37.50%	2	2	11-05	SU260918P00020000

Share