ERF - Enerplus Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERF230721C00010000 | 2023-01-19 1:31PM EDT | 10.00 | 8.00 | 5.40 | 6.90 | 0.00 | - | 2 | 0 | 177.44% |
| ERF230721C00011000 | 2023-04-03 12:29PM EDT | 11.00 | 5.10 | 3.30 | 3.50 | 0.00 | - | 1 | 10 | 0.00% |
| ERF230721C00012000 | 2023-04-12 10:52AM EDT | 12.00 | 3.39 | 2.35 | 2.55 | 0.00 | - | 2 | 32 | 0.00% |
| ERF230721C00013000 | 2023-05-22 9:30AM EDT | 13.00 | 2.15 | 1.95 | 2.10 | 0.00 | - | 1 | 6 | 48.83% |
| ERF230721C00014000 | 2023-05-26 2:29PM EDT | 14.00 | 1.25 | 1.30 | 1.40 | -0.20 | -13.79% | 10 | 35 | 45.90% |
| ERF230721C00015000 | 2023-05-24 9:40AM EDT | 15.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 2 | 81 | 43.46% |
| ERF230721C00016000 | 2023-05-26 9:31AM EDT | 16.00 | 0.40 | 0.40 | 0.45 | -0.08 | -16.67% | 1 | 222 | 40.72% |
| ERF230721C00017000 | 2023-05-26 1:12PM EDT | 17.00 | 0.15 | 0.10 | 0.25 | +0.01 | +7.14% | 52 | 674 | 41.41% |
| ERF230721C00018000 | 2023-05-25 10:42AM EDT | 18.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 243 | 43.36% |
| ERF230721C00019000 | 2023-05-22 12:57PM EDT | 19.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 94 | 46.09% |
| ERF230721C00020000 | 2023-04-27 1:31PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 168 | 52.73% |
| ERF230721C00021000 | 2023-04-18 1:13PM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 51.17% |
| ERF230721C00022000 | 2023-05-04 3:01PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 17 | 56.25% |
| ERF230721C00023000 | 2023-04-05 9:38AM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 85.74% |
| ERF230721C00024000 | 2023-02-09 3:07PM EDT | 24.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 78.13% |
| ERF230721C00025000 | 2023-02-10 10:30AM EDT | 25.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 79.30% |
| ERF230721C00026000 | 2023-03-28 10:04AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 74.22% |
| ERF230721C00027000 | 2022-12-21 12:03PM EDT | 27.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 5 | 10 | 115.23% |
| ERF230721C00030000 | 2023-03-15 1:18PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 80.47% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERF230721P00009000 | 2023-03-28 12:19PM EDT | 9.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 82.42% |
| ERF230721P00010000 | 2023-04-19 10:32AM EDT | 10.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 58.20% |
| ERF230721P00011000 | 2023-05-02 2:34PM EDT | 11.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 53.91% |
| ERF230721P00012000 | 2023-05-03 9:30AM EDT | 12.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 10 | 50.20% |
| ERF230721P00013000 | 2023-05-23 1:45PM EDT | 13.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 101 | 133 | 48.24% |
| ERF230721P00014000 | 2023-05-25 3:32PM EDT | 14.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 1 | 83 | 43.07% |
| ERF230721P00015000 | 2023-05-24 9:39AM EDT | 15.00 | 0.90 | 1.00 | 1.10 | 0.00 | - | 19 | 821 | 40.82% |
| ERF230721P00016000 | 2023-05-23 12:30PM EDT | 16.00 | 1.50 | 1.60 | 1.80 | 0.00 | - | 1 | 360 | 42.68% |
| ERF230721P00017000 | 2023-04-21 1:51PM EDT | 17.00 | 2.65 | 2.30 | 2.55 | 0.00 | - | 1 | 109 | 40.82% |
| ERF230721P00018000 | 2023-03-31 10:12AM EDT | 18.00 | 3.78 | 3.10 | 3.30 | 0.00 | - | 4 | 4 | 0.00% |
| ERF230721P00019000 | 2023-04-11 10:12AM EDT | 19.00 | 3.90 | 4.80 | 5.20 | 0.00 | - | 19 | 35 | 85.45% |
| ERF230721P00020000 | 2023-05-05 2:32PM EDT | 20.00 | 5.30 | 5.20 | 5.50 | 0.00 | - | 1 | 13 | 61.72% |
| ERF230721P00021000 | 2023-02-27 1:45PM EDT | 21.00 | 4.90 | 6.40 | 7.10 | 0.00 | - | - | 0 | 87.11% |
| ERF230721P00022000 | 2023-03-02 1:27PM EDT | 22.00 | 5.80 | 7.20 | 7.90 | 0.00 | - | 2 | 5 | 79.10% |
| ERF230721P00023000 | 2023-03-06 3:56PM EDT | 23.00 | 6.60 | 7.80 | 8.90 | 0.00 | - | 7 | 0 | 58.98% |
| ERF230721P00024000 | 2023-03-02 3:08PM EDT | 24.00 | 7.70 | 8.70 | 10.50 | 0.00 | - | 1 | 0 | 94.92% |
| ERF230721P00030000 | 2023-01-31 12:11PM EDT | 30.00 | 12.30 | 13.20 | 13.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.