Dark

Check out our Dark Pool Levels

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,356	9,189	124	2,707

SU Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

SU Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

SU Jan 21, 2028 Exp. - Max Pain @ $50.00

Puts

Calls

SU Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	1.65	+3.12%	250	1,211	08-11	SU280121C00100000
95 C	3.37	-35.19%	1	59	06-05	SU280121C00095000
90 C	3.87	-34.41%	31	60	07-23	SU280121C00090000
85 C	3.15	-39.54%	5	5,148	08-06	SU280121C00085000
80 C	4.70	-23.20%	10	531	07-27	SU280121C00080000
75 C	5.93	-19.86%	60	408	08-11	SU280121C00075000
70 C	6.81	-22.88%	1	1,772	08-10	SU280121C00070000
65 C	9.50	+0.32%	1	902	08-12	SU280121C00065000
60 C	11.50	+0.09%	1	685	08-12	SU280121C00060000
55 C	17.30	+15.33%	10	1,375	07-30	SU280121C00055000
50 C	17.35	+3.89%	5	830	08-11	SU280121C00050000
47 C	22.34	-2.74%	18	38	07-24	SU280121C00047000
45 C	21.00	-7.28%	1	116	08-11	SU280121C00045000
42 C	21.02	+20.11%	1	36	08-07	SU280121C00042000
40 C	23.99	-6.29%	2	140	08-10	SU280121C00040000
38 C	26.00	-10.71%	5	88	06-09	SU280121C00038000
35 C	32.80	+11.19%	17	82	04-06	SU280121C00035000
33 C	20.90	+22.22%	1	5	02-05	SU280121C00033000
30 C	32.00	-4.48%	1	36	08-06	SU280121C00030000
28 C	35.50	+5.59%	1	8	08-11	SU280121C00028000
25 C	25.20	+33.62%	1	3	01-14	SU280121C00025000
23 C	31.44	+86.04%	6	6	02-04	SU280121C00023000
20 C	48.40	+6.61%	1	6	03-30	SU280121C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	35.79	0%	2	0	04-09	SU280121P00100000
95 P	0	0%	0			SU280121P00095000
90 P	0	0%	0			SU280121P00090000
85 P	0	0%	0			SU280121P00085000
80 P	0	0%	0			SU280121P00080000
75 P	14.96	-8.11%	2	6	05-22	SU280121P00075000
70 P	11.00	-15.64%	1	118	07-23	SU280121P00070000
65 P	9.50	-1.04%	1	165	08-10	SU280121P00065000
60 P	7.40	+9.63%	4	47	08-10	SU280121P00060000
55 P	4.90	0.00%	1	677	08-04	SU280121P00055000
50 P	3.30	-10.81%	1	172	08-12	SU280121P00050000
47 P	3.20	-48.39%	10	11	06-03	SU280121P00047000
45 P	2.64	+17.33%	48	37	08-06	SU280121P00045000
42 P	1.68	-15.58%	4	68	08-10	SU280121P00042000
40 P	1.35	-4.93%	6	447	08-12	SU280121P00040000
38 P	1.34	+21.82%	242	111	08-06	SU280121P00038000
35 P	1.01	0.00%	15	514	08-07	SU280121P00035000
33 P	0.74	+5.71%	2	35	08-12	SU280121P00033000
30 P	0.62	-11.43%	6	75	08-06	SU280121P00030000
28 P	0.46	+2.22%	15	30	08-11	SU280121P00028000
25 P	0.65	+4.84%	2	212	06-05	SU280121P00025000
23 P	0.60	0.00%	5	17	06-10	SU280121P00023000
20 P	0.15	-25.00%	7	89	08-05	SU280121P00020000

Share