Dark

Check out our API

SU
Suncor Energy, Inc.
stock NYSE

Market Open

Sep 30, 2026 11:50:45 AM EDT

68.71USD+1.778%(+1.20)761,205

68.72Bid 68.75Ask 0.03Spread

Pre-market

Sep 30, 2026 8:32:30 AM EDT

68.12USD+0.903%(+0.61)20,201

After-hours

Sep 29, 2026 4:10:30 PM EDT

67.64USD+0.190%(+0.13)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,889	7,370	804	4,704

SU Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

SU Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	0.15	+87.50%	12	424	09-23	SU261218C00100000
95 C	0.32	+190.91%	10	200	09-23	SU261218C00095000
90 C	0.75	+78.57%	80	920	09-15	SU261218C00090000
85 C	0.58	+16.00%	7	141	09-25	SU261218C00085000
80 C	0.88	-23.48%	1,291	2,717	09-29	SU261218C00080000
75 C	1.77	-23.04%	5	2,122	09-29	SU261218C00075000
70 C	3.40	-18.27%	26	846	09-29	SU261218C00070000
65 C	7.60	+11.60%	2	828	09-28	SU261218C00065000
60 C	10.47	+15.44%	34	1,096	09-24	SU261218C00060000
55 C	13.62	-3.75%	1	2,465	09-04	SU261218C00055000
50 C	19.04	+8.18%	2	142	09-03	SU261218C00050000
47 C	21.50	-3.46%	151	114	08-20	SU261218C00047000
45 C	23.80	+9.27%	2	125	09-03	SU261218C00045000
42 C	26.40	+58.08%	2	47	05-15	SU261218C00042000
40 C	22.30	-3.04%	10	53	06-12	SU261218C00040000
37 C	19.05	0%	1	1	02-26	SU261218C00037000
35 C	29.79	0%	2	1	06-02	SU261218C00035000
33 C	17.00	+63.46%	10	10	01-21	SU261218C00033000
30 C	0	0%	0			SU261218C00030000
28 C	0	0%	0			SU261218C00028000
25 C	0	0%	0			SU261218C00025000
23 C	0	0%	0			SU261218C00023000
20 C	47.40	+25.73%	7	7	05-01	SU261218C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	0	0%	0			SU261218P00100000
95 P	0	0%	0			SU261218P00095000
90 P	0	0%	0			SU261218P00090000
85 P	0	0%	0			SU261218P00085000
80 P	12.83	0%	55	50	09-25	SU261218P00080000
75 P	9.00	+16.88%	81	259	09-22	SU261218P00075000
70 P	5.20	+2.77%	1	495	09-29	SU261218P00070000
65 P	2.95	+5.36%	3	567	09-29	SU261218P00065000
60 P	1.35	+20.54%	10	2,668	09-29	SU261218P00060000
55 P	0.50	+16.28%	3	230	09-28	SU261218P00055000
50 P	0.20	-33.33%	64	386	09-24	SU261218P00050000
47 P	0.20	0.00%	1	21	09-11	SU261218P00047000
45 P	0.15	-62.50%	3	276	08-19	SU261218P00045000
42 P	0.10	-90.00%	1	520	08-19	SU261218P00042000
40 P	0.65	0%	3	0	07-02	SU261218P00040000
37 P	0.75	0%	1	1	06-22	SU261218P00037000
35 P	0.20	-75.61%	5	8	07-21	SU261218P00035000
33 P	0.70	-68.75%	26	15	01-21	SU261218P00033000
30 P	0.60	+9.09%	2	12	01-06	SU261218P00030000
28 P	0	0%	0			SU261218P00028000
25 P	0	0%	0			SU261218P00025000
23 P	0	0%	0			SU261218P00023000
20 P	0	0%	0			SU261218P00020000

Share