Cboe Global Markets

SU - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Suncor Energy Inc. (USA) (su)

2025-06-20 15:59:59 ET (Delayed)
Bid: 
40.1
Ask: 
41.55
Vol: 
5,454,380
Last: 
40.15
Change: 
+0.1 (+0.2491%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 39.000
1.51
-0.09
1.15
1.6
2
0.27
0.7753
0.181
56
SU 39.500
1.05
-0.175
0
3.1
1
0.28
0.6786
0.2248
137
SU 40.000
0.78
-0.145
0.55
0.75
20
0.24
0.5596
0.254
9
SU 40.500
0.55
-0.125
0.35
0.5
23
0.25
0.4316
0.2554
215
SU 41.000
0.36
-0.115
0.1
0.35
157
0.24
0.313
0.2282
71
SU 41.500
0.75
+0
0.05
0.7
0
0.56
0.2171
0.185
258
Fri Jun 27 2025
Strike
SU 39.000
SU 39.500
SU 40.000
SU 40.500
SU 41.000
SU 41.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 39.000
0.73
+0
0
2
0
0.72
-0.2259
0.1823
80
SU 39.500
0.36
-0.14
0.15
0.55
28
0.31
-0.3234
0.2266
6
SU 40.000
0.5
-0.2
0.3
0.95
1
0.32
-0.4434
0.2563
5
SU 40.500
0.9
+0
0.25
1.3
0
0.27
-0.5727
0.2579
9
SU 41.000
1.05
-0.25
0.95
1.6
1
0.32
-0.6926
0.2307
174
SU 41.500
1.6
+0
0
3.1
0
0.32
-0.7893
0.1871
4
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.