Enbridge Inc. (ENB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENB250117C00017500 | 2024-08-14 3:42PM EDT | 17.50 | 22.03 | 21.90 | 25.30 | 0.00 | - | 3 | 0 | 69.53% |
| ENB250117C00020000 | 2024-08-14 3:52PM EDT | 20.00 | 19.50 | 19.50 | 22.90 | 0.00 | - | 9 | 2 | 74.22% |
| ENB250117C00022500 | 2024-08-14 3:51PM EDT | 22.50 | 15.40 | 18.00 | 20.00 | 0.00 | - | 1,250 | 51 | 81.05% |
| ENB250117C00025000 | 2024-08-30 3:50PM EDT | 25.00 | 15.30 | 15.40 | 17.30 | 0.00 | - | 10 | 65 | 62.50% |
| ENB250117C00027500 | 2024-09-20 1:14PM EDT | 27.50 | 13.51 | 13.50 | 15.70 | 0.00 | - | 4 | 12 | 75.44% |
| ENB250117C00030000 | 2024-09-10 3:09PM EDT | 30.00 | 10.40 | 10.90 | 11.20 | 0.00 | - | 2 | 939 | 36.33% |
| ENB250117C00032500 | 2024-09-27 10:51AM EDT | 32.50 | 8.50 | 8.40 | 9.00 | 0.00 | - | 1 | 672 | 38.48% |
| ENB250117C00035000 | 2024-10-11 3:50PM EDT | 35.00 | 6.01 | 6.20 | 6.60 | -0.11 | -1.80% | 1 | 1,536 | 31.40% |
| ENB250117C00037500 | 2024-10-11 12:02PM EDT | 37.50 | 3.90 | 3.80 | 4.10 | +0.10 | +2.63% | 2 | 4,145 | 21.83% |
| ENB250117C00040000 | 2024-10-11 3:38PM EDT | 40.00 | 1.91 | 1.85 | 2.00 | +0.12 | +6.70% | 39 | 4,952 | 16.70% |
| ENB250117C00042500 | 2024-10-11 2:57PM EDT | 42.50 | 0.65 | 0.60 | 0.70 | +0.08 | +14.04% | 56 | 5,563 | 14.94% |
| ENB250117C00045000 | 2024-10-10 3:45PM EDT | 45.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 2 | 962 | 15.09% |
| ENB250117C00047500 | 2024-10-11 11:34AM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 302 | 17.77% |
| ENB250117C00050000 | 2024-10-04 11:05AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 429 | 22.56% |
| ENB250117C00055000 | 2024-02-09 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 25 | 36.91% |
| ENB250117C00060000 | 2023-07-19 1:20PM EDT | 60.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 51.17% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENB250117P00017500 | 2024-01-26 3:17PM EDT | 17.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 106.25% |
| ENB250117P00020000 | 2024-02-09 1:23PM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 1,072 | 73.83% |
| ENB250117P00022500 | 2024-08-05 1:32PM EDT | 22.50 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 100 | 98.88% |
| ENB250117P00025000 | 2024-10-02 2:08PM EDT | 25.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 5 | 1,738 | 79.59% |
| ENB250117P00027500 | 2024-10-02 9:30AM EDT | 27.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 2,012 | 63.77% |
| ENB250117P00030000 | 2024-10-11 10:24AM EDT | 30.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 10 | 2,784 | 37.40% |
| ENB250117P00032500 | 2024-10-03 10:07AM EDT | 32.50 | 0.10 | 0.10 | 0.75 | 0.00 | - | 1 | 1,877 | 46.05% |
| ENB250117P00035000 | 2024-10-11 3:50PM EDT | 35.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 3 | 1,326 | 23.39% |
| ENB250117P00037500 | 2024-10-08 2:55PM EDT | 37.50 | 0.36 | 0.30 | 0.45 | -0.14 | -28.00% | 3 | 2,272 | 20.46% |
| ENB250117P00040000 | 2024-10-10 3:32PM EDT | 40.00 | 1.06 | 0.85 | 1.05 | 0.00 | - | 2 | 1,223 | 18.21% |
| ENB250117P00042500 | 2024-10-09 9:47AM EDT | 42.50 | 2.64 | 2.20 | 2.40 | 0.00 | - | 1 | 54 | 18.36% |
| ENB250117P00045000 | 2024-09-17 1:04PM EDT | 45.00 | 4.60 | 2.45 | 4.50 | 0.00 | - | 7 | 28 | 21.75% |
| ENB250117P00047500 | 2024-09-17 1:20PM EDT | 47.50 | 6.70 | 5.40 | 7.30 | 0.00 | - | 2 | 3 | 33.69% |
| ENB250117P00050000 | 2024-08-02 3:51PM EDT | 50.00 | 12.48 | 8.00 | 12.00 | 0.00 | - | 1 | 1 | 70.70% |
| ENB250117P00055000 | 2024-09-11 2:28PM EDT | 55.00 | 15.10 | 12.30 | 16.40 | 0.00 | - | 1 | 5 | 76.12% |
| ENB250117P00060000 | 2024-02-15 12:48PM EDT | 60.00 | 26.10 | 22.00 | 26.90 | 0.00 | - | 1 | 0 | 126.47% |
© 2024 Yahoo. All rights reserved.