$43.65
-0.72-1.62%
At close: Dec 15, 4:00 PM EST
$43.65
N/A
After Hours: 4:00 PM EST
Comments
Loading...
Suncor Energy (NYSE:SU) Stock, Option Chain
Option chain shows key data for Suncor Energy's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Suncor Energy.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid17.4
Ask20.6
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid13.2
Ask15.5
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price13.4Dec 12, 2025
Change
-0%
Bid12.2
Ask14.5
volume0
Intrest2
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price12.41Dec 12, 2025
Change
-0%
Bid11.2
Ask13.5
volume0
Intrest2
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price10.91Dec 10, 2025
Change
-0%
Bid10.2
Ask12.6
volume0
Intrest1
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price10.44Dec 12, 2025
Change
-0%
Bid9.7
Ask11.2
volume0
Intrest2
Strike
34
34
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price9.45Dec 12, 2025
Change
-0%
Bid8.7
Ask10.2
volume0
Intrest2
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price8.1Dec 08, 2025
Change
-0%
Bid7.7
Ask9.4
volume0
Intrest1
Strike
36
36
Last Price0.05Nov 26, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest100
Last Price7.5Dec 11, 2025
Change
-0%
Bid6.7
Ask8.2
volume0
Intrest2
Strike
37
37
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest5
Last Price6.61Dec 11, 2025
Change
-0%
Bid5
Ask7.6
volume0
Intrest1
Strike
38
38
Last Price0.07Dec 02, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest256
Last Price-
Change
-
Bid4.6
Ask7.1
volume0
Intrest0
Strike
38.5
38.5
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest361
Last Price4.94Dec 11, 2025
Change
-0%
Bid4.1
Ask6.5
volume0
Intrest1
Strike
39
39
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest200
Last Price4.55Dec 11, 2025
Change
-0%
Bid3.5
Ask6.6
volume0
Intrest2
Strike
39.5
39.5
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest111
Last Price4.1Dec 09, 2025
Change
-0%
Bid3
Ask5.6
volume0
Intrest1
Strike
40
40
Last Price0.07Dec 01, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Last Price-
Change
-
Bid2.6
Ask5.1
volume0
Intrest0
Strike
40.5
40.5
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid2.05
Ask4.6
volume0
Intrest0
Strike
41
41
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid2.1
Ask3.7
volume0
Intrest0
Strike
41.5
41.5
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest56
Last Price2.25Dec 02, 2025
Change
-0%
Bid0.3
Ask4.1
volume0
Intrest0
Strike
42
42
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest51
Last Price-
Change
-
Bid0.6
Ask3.1
volume0
Intrest0
Strike
42.5
42.5
Last Price0.28Dec 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest27
Last Price1.17Dec 11, 2025
Change
-0%
Bid0.15
Ask3.2
volume0
Intrest23
Strike
43
43
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest130
Last Price0.95Dec 12, 2025
Change
-0%
Bid0.05
Ask2.2
volume0
Intrest45
Strike
43.5
43.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest43
Last Price0.3Dec 12, 2025
Change
-0%
Bid0.15
Ask0.5
volume0
Intrest31
Strike
44
44
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest345
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest37
Strike
44.5
44.5
Last Price0.33Dec 12, 2025
Change
-0%
Bid0.05
Ask0.5
volume0
Intrest38
Last Price0.06Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest88
Strike
45
45
Last Price0.7Dec 08, 2025
Change
-0%
Bid0.3
Ask1.15
volume0
Intrest5
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest50
Strike
45.5
45.5
Last Price0.85Dec 04, 2025
Change
-0%
Bid0.05
Ask3.1
volume0
Intrest3
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest196
Strike
46
46
Last Price1.77Dec 01, 2025
Change
-0%
Bid0.35
Ask3.8
volume0
Intrest1
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest158
Strike
46.5
46.5
Last Price-
Change
-
Bid0.9
Ask3.6
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest94
Strike
47
47
Last Price3.4Nov 21, 2025
Change
-0%
Bid1.45
Ask3.4
volume0
Intrest0
Last Price0.06Dec 08, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest90
Strike
47.5
47.5
Last Price-
Change
-
Bid1.9
Ask4.4
volume0
Intrest0
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest207
Strike
48
48
Last Price-
Change
-
Bid1.9
Ask5.7
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest256
Strike
48.5
48.5
Last Price-
Change
-
Bid2.4
Ask6.2
volume0
Intrest0
Last Price0.1Dec 03, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest173
Strike
49
49
Last Price4.58Dec 12, 2025
Change
-0%
Bid2.85
Ask6.6
volume0
Intrest0
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest30
Strike
49.5
49.5
Last Price4.98Dec 12, 2025
Change
-0%
Bid3.4
Ask7.1
volume0
Intrest0
Last Price0.05Dec 01, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest800
Strike
50
50
Last Price5.88Dec 12, 2025
Change
-0%
Bid4.6
Ask7
volume0
Intrest0
Last Price0.05Nov 28, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest600
Strike
51
51
Last Price6.78Dec 12, 2025
Change
-0%
Bid5.9
Ask7.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid6.8
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid7.8
Ask9.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid7.9
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid8.9
Ask12.3
volume0
Intrest0
