Enerplus Corporation (ERF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERF230421C00009000 | 2022-11-08 12:26PM EST | 9.00 | 10.10 | 7.60 | 8.20 | 0.00 | - | 15 | 6 | 95.51% |
| ERF230421C00010000 | 2023-01-24 2:28PM EST | 10.00 | 7.60 | 6.20 | 7.80 | 0.00 | - | 49 | 160 | 91.80% |
| ERF230421C00011000 | 2022-12-09 12:47PM EST | 11.00 | 5.70 | 5.50 | 5.80 | 0.00 | - | 2 | 5 | 58.01% |
| ERF230421C00012000 | 2023-01-06 3:35PM EST | 12.00 | 4.80 | 4.00 | 6.10 | 0.00 | - | 3 | 23 | 68.95% |
| ERF230421C00013000 | 2023-01-23 10:49AM EST | 13.00 | 5.00 | 3.90 | 4.10 | 0.00 | - | 30 | 107 | 53.61% |
| ERF230421C00014000 | 2022-12-19 11:19AM EST | 14.00 | 3.50 | 3.80 | 4.00 | 0.00 | - | 2 | 106 | 82.23% |
| ERF230421C00015000 | 2023-02-02 11:30AM EST | 15.00 | 2.67 | 2.40 | 2.50 | 0.00 | - | 1 | 241 | 51.51% |
| ERF230421C00016000 | 2023-02-02 3:57PM EST | 16.00 | 1.70 | 1.75 | 1.85 | 0.00 | - | 2 | 188 | 49.07% |
| ERF230421C00017000 | 2023-02-03 9:54AM EST | 17.00 | 1.05 | 1.20 | 1.45 | -0.34 | -24.46% | 1 | 225 | 51.61% |
| ERF230421C00018000 | 2023-02-03 1:44PM EST | 18.00 | 0.90 | 0.85 | 0.95 | +0.18 | +25.00% | 1 | 116 | 47.56% |
| ERF230421C00019000 | 2023-02-03 3:09PM EST | 19.00 | 0.56 | 0.55 | 0.60 | +0.07 | +14.29% | 20 | 302 | 45.07% |
| ERF230421C00020000 | 2023-02-03 12:00PM EST | 20.00 | 0.35 | 0.35 | 0.40 | +0.03 | +9.38% | 36 | 379 | 45.02% |
| ERF230421C00021000 | 2023-02-02 12:53PM EST | 21.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 2 | 253 | 44.34% |
| ERF230421C00022000 | 2023-01-31 1:32PM EST | 22.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 2 | 65 | 50.20% |
| ERF230421C00023000 | 2023-02-02 3:58PM EST | 23.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 40 | 59.86% |
| ERF230421C00025000 | 2023-02-02 3:29PM EST | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 72.75% |
| ERF230421C00030000 | 2023-02-01 1:43PM EST | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 93.36% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERF230421P00003000 | 2023-01-24 1:05PM EST | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 168.75% |
| ERF230421P00009000 | 2022-09-28 8:30AM EST | 9.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 114.84% |
| ERF230421P00010000 | 2023-01-13 1:21PM EST | 10.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 99.02% |
| ERF230421P00011000 | 2022-12-22 12:50PM EST | 11.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 67.97% |
| ERF230421P00012000 | 2023-01-30 10:26AM EST | 12.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 526 | 58.59% |
| ERF230421P00013000 | 2023-01-23 9:50AM EST | 13.00 | 0.30 | 0.20 | 0.65 | 0.00 | - | 4 | 608 | 61.52% |
| ERF230421P00014000 | 2023-02-03 12:52PM EST | 14.00 | 0.42 | 0.35 | 0.45 | +0.02 | +5.00% | 2 | 107 | 50.39% |
| ERF230421P00015000 | 2023-02-02 2:00PM EST | 15.00 | 0.64 | 0.60 | 0.70 | 0.00 | - | 8 | 109 | 48.05% |
| ERF230421P00016000 | 2023-02-02 2:16PM EST | 16.00 | 1.01 | 0.90 | 1.05 | 0.00 | - | 1 | 247 | 46.00% |
| ERF230421P00017000 | 2023-02-01 9:36AM EST | 17.00 | 1.10 | 1.45 | 1.55 | 0.00 | - | 27 | 389 | 45.41% |
| ERF230421P00018000 | 2023-02-01 10:43AM EST | 18.00 | 1.81 | 2.00 | 2.10 | 0.00 | - | 2 | 71 | 42.82% |
| ERF230421P00019000 | 2023-01-26 11:28AM EST | 19.00 | 2.33 | 2.55 | 3.70 | 0.00 | - | 4 | 21 | 53.61% |
| ERF230421P00020000 | 2023-01-26 11:28AM EST | 20.00 | 3.01 | 3.50 | 3.60 | 0.00 | - | 4 | 90 | 40.92% |
| ERF230421P00021000 | 2022-10-07 9:59AM EST | 21.00 | 5.69 | 4.10 | 4.50 | 0.00 | - | 35 | 24 | 42.09% |
| ERF230421P00022000 | 2022-10-26 10:30AM EST | 22.00 | 5.73 | 4.50 | 4.70 | 0.00 | - | 18 | 0 | 0.00% |
| ERF230421P00023000 | 2023-01-18 10:20AM EST | 23.00 | 5.14 | 6.10 | 6.60 | 0.00 | - | 10 | 70 | 59.08% |
| ERF230421P00025000 | 2023-01-26 2:21PM EST | 25.00 | 7.30 | 7.60 | 9.70 | 0.00 | - | 4 | 48 | 71.88% |
| ERF230421P00030000 | 2023-01-27 11:46AM EST | 30.00 | 12.10 | 12.10 | 14.10 | 0.00 | - | 2 | 0 | 116.41% |
© 2023 Yahoo. All rights reserved.
