Enbridge Inc. (ENB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:01PM EST. Market open.
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENB220218C00027500 | 2022-01-04 1:23PM EST | 27.50 | 11.60 | 11.50 | 12.50 | 0.00 | - | - | 30 | 91.21% |
| ENB220218C00030000 | 2022-01-14 12:04PM EST | 30.00 | 9.71 | 9.10 | 9.60 | -1.69 | -14.82% | 1 | 13 | 59.77% |
| ENB220218C00032500 | 2022-01-10 9:30AM EST | 32.50 | 7.60 | 6.60 | 7.00 | -1.60 | -17.39% | 45 | 67 | 55.47% |
| ENB220218C00035000 | 2022-01-21 2:45PM EST | 35.00 | 5.78 | 4.20 | 4.50 | 0.00 | - | 6 | 19 | 38.48% |
| ENB220218C00037500 | 2022-01-24 11:40AM EST | 37.50 | 2.21 | 2.00 | 2.20 | -1.09 | -33.03% | 18 | 353 | 27.34% |
| ENB220218C00040000 | 2022-01-24 11:24AM EST | 40.00 | 0.65 | 0.50 | 0.65 | -0.64 | -49.61% | 413 | 5,103 | 23.24% |
| ENB220218C00042500 | 2022-01-24 11:33AM EST | 42.50 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 99 | 1,559 | 22.17% |
| ENB220218C00045000 | 2022-01-24 9:35AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 362 | 28.91% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENB220218P00030000 | 2022-01-10 10:43AM EST | 30.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 52.34% |
| ENB220218P00032500 | 2022-01-18 3:56PM EST | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 64 | 48.63% |
| ENB220218P00035000 | 2022-01-24 10:11AM EST | 35.00 | 0.20 | 0.20 | 0.25 | +0.12 | +150.00% | 29 | 430 | 38.28% |
| ENB220218P00037500 | 2022-01-24 11:41AM EST | 37.50 | 0.65 | 0.60 | 0.70 | +0.35 | +116.67% | 171 | 538 | 34.38% |
| ENB220218P00040000 | 2022-01-24 11:09AM EST | 40.00 | 1.76 | 1.75 | 2.00 | +0.81 | +85.26% | 129 | 469 | 37.79% |
| ENB220218P00042500 | 2022-01-24 10:25AM EST | 42.50 | 3.44 | 3.80 | 4.20 | +0.99 | +40.41% | 5 | 115 | 50.64% |
| ENB220218P00045000 | 2022-01-24 10:13AM EST | 45.00 | 6.11 | 6.00 | 6.70 | +2.41 | +65.14% | 1 | 12 | 55.47% |
| ENB220218P00047500 | 2022-01-24 9:30AM EST | 47.50 | 8.30 | 8.40 | 9.10 | -0.80 | -8.79% | 2 | 44 | 64.36% |
| ENB220218P00050000 | 2022-01-21 1:38PM EST | 50.00 | 9.80 | 10.00 | 12.00 | 0.00 | - | 29 | 81 | 62.79% |
| ENB220218P00055000 | 2022-01-04 11:49AM EST | 55.00 | 16.40 | 15.10 | 16.60 | 0.00 | - | - | 37 | 67.19% |
