Dark

Check out our API

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,715	4,767	508	4,378

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	0.08	+60.00%	218	429	07-01	SU261218C00100000
95 C	0.11	-91.20%	2	200	06-30	SU261218C00095000
90 C	0.65	+18.18%	6	450	07-30	SU261218C00090000
85 C	0.35	-68.18%	40	139	08-10	SU261218C00085000
80 C	0.70	-17.65%	4	1,036	08-12	SU261218C00080000
75 C	1.36	+3.82%	12	1,850	08-12	SU261218C00075000
70 C	2.42	+5.22%	4	663	08-11	SU261218C00070000
65 C	3.95	+43.64%	53	558	08-11	SU261218C00065000
60 C	6.50	+4.84%	5	1,134	08-11	SU261218C00060000
55 C	8.60	-24.96%	5	2,466	08-06	SU261218C00055000
50 C	9.00	+8.70%	3	143	07-07	SU261218C00050000
47 C	22.27	+24.41%	14	170	05-01	SU261218C00047000
45 C	21.78	+107.43%	18	125	07-24	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	0	0%	0			SU261218P00080000
75 P	18.70	-6.27%	3	169	07-07	SU261218P00075000
70 P	8.30	+20.29%	8	339	08-04	SU261218P00070000
65 P	5.50	-12.70%	22	349	08-11	SU261218P00065000
60 P	2.85	-8.36%	2	2,562	08-12	SU261218P00060000
55 P	1.51	-5.63%	2	249	08-05	SU261218P00055000
50 P	1.05	+50.00%	4	365	08-06	SU261218P00050000
47 P	0.46	-58.18%	2	21	07-24	SU261218P00047000
45 P	0.40	-42.86%	30	276	07-24	SU261218P00045000
42 P	1.00	-16.67%	1	520	07-02	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