Enbridge Inc. (ENB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENB240119C00020000 | 2022-08-11 3:10PM EDT | 20.00 | 24.30 | 21.60 | 25.00 | 0.00 | - | 2 | 1 | 63.67% |
| ENB240119C00022500 | 2022-05-11 3:50PM EDT | 22.50 | 20.60 | 22.70 | 23.60 | 0.00 | - | 5 | 0 | 62.94% |
| ENB240119C00025000 | 2022-06-13 9:30AM EDT | 25.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ENB240119C00027500 | 2022-08-12 1:41PM EDT | 27.50 | 16.10 | 14.40 | 16.60 | 0.00 | - | 10 | 10 | 32.89% |
| ENB240119C00030000 | 2022-08-15 10:02AM EDT | 30.00 | 13.10 | 12.90 | 14.20 | 0.00 | - | 5 | 30 | 29.03% |
| ENB240119C00032500 | 2022-08-08 12:42PM EDT | 32.50 | 10.80 | 10.60 | 11.90 | 0.00 | - | 1 | 1 | 26.09% |
| ENB240119C00035000 | 2022-08-12 1:32PM EDT | 35.00 | 9.30 | 8.60 | 9.70 | 0.00 | - | 1 | 40 | 23.61% |
| ENB240119C00037500 | 2022-08-11 3:51PM EDT | 37.50 | 7.60 | 6.70 | 7.80 | 0.00 | - | 1 | 94 | 22.52% |
| ENB240119C00040000 | 2022-08-15 9:39AM EDT | 40.00 | 4.90 | 5.20 | 6.00 | 0.00 | - | 34 | 322 | 21.05% |
| ENB240119C00042500 | 2022-08-19 2:32PM EDT | 42.50 | 4.05 | 3.80 | 4.60 | -0.35 | -7.95% | 3 | 8,308 | 20.63% |
| ENB240119C00045000 | 2022-08-18 10:26AM EDT | 45.00 | 3.04 | 2.45 | 3.60 | 0.00 | - | 1 | 349 | 21.05% |
| ENB240119C00047500 | 2022-08-16 10:02AM EDT | 47.50 | 2.40 | 1.10 | 2.95 | 0.00 | - | 5 | 311 | 22.16% |
| ENB240119C00050000 | 2022-08-17 3:10PM EDT | 50.00 | 1.49 | 1.10 | 1.90 | 0.00 | - | 4 | 207 | 20.29% |
| ENB240119C00052500 | 2022-08-09 9:35AM EDT | 52.50 | 1.25 | 0.45 | 3.80 | 0.00 | - | 1 | 172 | 33.39% |
| ENB240119C00055000 | 2022-08-18 2:31PM EDT | 55.00 | 0.70 | 0.45 | 3.50 | 0.00 | - | 40 | 245 | 34.82% |
| ENB240119C00060000 | 2022-07-11 1:31PM EDT | 60.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 2 | 271 | 22.64% |
| ENB240119C00065000 | 2022-06-08 11:17AM EDT | 65.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.42% |
| ENB240119C00070000 | 2022-07-27 9:30AM EDT | 70.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 167 | 24.02% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENB240119P00020000 | 2022-05-13 3:18PM EDT | 20.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 89 | 73.22% |
| ENB240119P00022500 | 2022-06-27 11:54AM EDT | 22.50 | 0.45 | 0.20 | 0.55 | 0.00 | - | 2 | 6 | 39.70% |
| ENB240119P00025000 | 2022-08-16 11:36AM EDT | 25.00 | 0.50 | 0.30 | 4.90 | 0.00 | - | 2 | 37 | 57.40% |
| ENB240119P00027500 | 2022-02-28 10:36AM EDT | 27.50 | 0.85 | 0.40 | 4.00 | 0.00 | - | 10 | 33 | 61.62% |
| ENB240119P00030000 | 2022-06-01 1:51PM EDT | 30.00 | 0.85 | 0.95 | 1.55 | 0.00 | - | 8 | 5,047 | 35.03% |
| ENB240119P00032500 | 2022-06-27 9:36AM EDT | 32.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 6.25% |
| ENB240119P00035000 | 2022-08-11 3:57PM EDT | 35.00 | 1.80 | 1.55 | 2.10 | 0.00 | - | 1 | 2,301 | 28.37% |
| ENB240119P00037500 | 2022-08-01 3:42PM EDT | 37.50 | 2.35 | 1.65 | 2.80 | 0.00 | - | 2 | 65 | 27.19% |
| ENB240119P00040000 | 2022-08-19 1:03PM EDT | 40.00 | 3.55 | 2.80 | 3.80 | -0.16 | -4.31% | 8 | 5,723 | 26.82% |
| ENB240119P00042500 | 2022-08-08 12:42PM EDT | 42.50 | 4.80 | 3.70 | 5.00 | 0.00 | - | 250 | 8,436 | 26.53% |
| ENB240119P00045000 | 2022-08-18 12:13PM EDT | 45.00 | 5.90 | 5.20 | 6.50 | 0.00 | - | 1 | 31 | 26.82% |
| ENB240119P00047500 | 2022-06-08 10:32AM EDT | 47.50 | 6.02 | 7.50 | 9.50 | 0.00 | - | 1 | 18 | 33.62% |
| ENB240119P00050000 | 2022-07-28 12:33PM EDT | 50.00 | 9.00 | 8.40 | 10.10 | 0.00 | - | 2 | 8 | 28.02% |
| ENB240119P00052500 | 2022-04-14 11:46AM EDT | 52.50 | 9.70 | 9.80 | 14.00 | 0.00 | - | 1 | 2 | 38.33% |
| ENB240119P00055000 | 2022-06-16 3:03PM EDT | 55.00 | 15.40 | 15.00 | 15.80 | 0.00 | - | 1 | 1 | 37.84% |
| ENB240119P00060000 | 2022-02-22 2:44PM EDT | 60.00 | 21.60 | 16.00 | 18.50 | 0.00 | - | 11 | 20 | 30.14% |
| ENB240119P00065000 | 2022-05-16 12:00AM EDT | 65.00 | 24.52 | 20.10 | 21.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
