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)

2025-04-21 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
4,095,087
Last: 
34.56
Change: 
+0.02 (+0.0579%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 33.500
1.5
+0
1.3
1.4
0
0.49
0.7407
0.1862
77
SU 34.000
0.88
-0.195
0
1.05
34
0.47
0.6456
0.2292
142
SU 34.500
0.59
-0.16
0.05
0.75
43
0.46
0.5257
0.259
72
SU 35.000
0.4
-0.1
0.4
0.5
18
0.44
0.3946
0.258
49
SU 35.500
0.23
-0.095
0.2
0.3
21
0.41
0.2762
0.2237
78
SU 36.000
0.12
-0.055
0.1
0.15
9
0.39
0.1866
0.1745
35
Fri Apr 25 2025
Strike
SU 33.500
SU 34.000
SU 34.500
SU 35.000
SU 35.500
SU 36.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 33.500
0.28
-0.02
0.25
0.3
1
0.48
-0.2592
0.1866
41
SU 34.000
0.45
+0
0.35
0.45
41
0.45
-0.3546
0.2298
176
SU 34.500
0.75
+0.125
0.55
1.5
2
0.73
-0.4749
0.2599
6
SU 35.000
1
+0.125
0.8
0.9
14
0.42
-0.6064
0.259
208
SU 35.500
1.2
+0
1.1
1.2
0
0.38
-0.7253
0.2246
4
SU 36.000
2.7
+0
1.45
1.6
0
0.35
-0.8152
0.1752
22
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.