Enbridge Inc. (ENB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENB220715C00020000 | 2022-05-12 10:53AM EDT | 20.00 | 22.40 | 25.20 | 25.90 | 0.00 | - | 1 | 1 | 685.74% |
| ENB220715C00022500 | 2022-05-11 3:44PM EDT | 22.50 | 20.67 | 22.90 | 23.30 | 0.00 | - | 2 | 0 | 605.76% |
| ENB220715C00025000 | 2022-05-11 2:12PM EDT | 25.00 | 19.20 | 20.40 | 20.70 | 0.00 | - | 35 | 0 | 528.91% |
| ENB220715C00027500 | 2022-05-11 3:49PM EDT | 27.50 | 15.59 | 17.90 | 18.30 | 0.00 | - | 13 | 0 | 466.21% |
| ENB220715C00030000 | 2022-06-21 9:43AM EDT | 30.00 | 11.40 | 10.70 | 11.50 | 0.00 | - | 5 | 6 | 135.74% |
| ENB220715C00032500 | 2022-06-13 3:17PM EDT | 32.50 | 11.80 | 8.20 | 9.00 | 0.00 | - | 3 | 6 | 107.81% |
| ENB220715C00035000 | 2022-07-06 1:04PM EDT | 35.00 | 6.00 | 5.70 | 6.50 | 0.00 | - | 2 | 14 | 80.86% |
| ENB220715C00037500 | 2022-06-27 1:03PM EDT | 37.50 | 4.86 | 3.30 | 4.10 | 0.00 | - | 3 | 28 | 61.52% |
| ENB220715C00040000 | 2022-07-06 3:40PM EDT | 40.00 | 1.65 | 1.55 | 1.65 | -0.19 | -10.33% | 34 | 6,130 | 33.89% |
| ENB220715C00042500 | 2022-07-06 3:39PM EDT | 42.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 44 | 7,858 | 28.91% |
| ENB220715C00045000 | 2022-07-06 3:14PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 6,516 | 33.79% |
| ENB220715C00047500 | 2022-07-06 12:45PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 2,236 | 49.61% |
| ENB220715C00050000 | 2022-07-05 1:10PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 1,884 | 57.81% |
| ENB220715C00052500 | 2022-06-14 10:42AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 69.53% |
| ENB220715C00055000 | 2022-06-08 2:05PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 81.25% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENB220715P00025000 | 2021-12-16 4:57PM EDT | 25.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 10 | 14 | 214.84% |
| ENB220715P00027500 | 2022-03-07 11:33AM EDT | 27.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 18 | 141.80% |
| ENB220715P00030000 | 2022-06-27 10:58AM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 114 | 109.38% |
| ENB220715P00032500 | 2022-06-23 11:36AM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 180 | 79.69% |
| ENB220715P00035000 | 2022-07-06 11:27AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 200 | 989 | 52.34% |
| ENB220715P00037500 | 2022-07-06 10:52AM EDT | 37.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 122 | 2,464 | 48.63% |
| ENB220715P00040000 | 2022-07-06 3:05PM EDT | 40.00 | 0.32 | 0.25 | 0.35 | -0.05 | -13.51% | 57 | 1,105 | 33.01% |
| ENB220715P00042500 | 2022-07-06 1:37PM EDT | 42.50 | 1.64 | 1.35 | 1.55 | -0.21 | -11.35% | 26 | 3,207 | 30.37% |
| ENB220715P00045000 | 2022-07-06 11:38AM EDT | 45.00 | 4.33 | 3.60 | 3.80 | +0.58 | +15.47% | 3 | 4,362 | 37.50% |
| ENB220715P00047500 | 2022-06-23 11:57AM EDT | 47.50 | 6.90 | 5.90 | 6.80 | 0.00 | - | 6 | 9 | 60.55% |
| ENB220715P00050000 | 2022-06-16 1:29PM EDT | 50.00 | 8.55 | 8.40 | 9.30 | 0.00 | - | 4 | 1 | 76.76% |
| ENB220715P00065000 | 2022-04-22 9:54AM EDT | 65.00 | 19.60 | 18.60 | 21.40 | 0.00 | - | 24 | 0 | 0.00% |
| ENB220715P00070000 | 2022-04-21 3:29PM EDT | 70.00 | 24.20 | 23.60 | 26.80 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
