Enerplus Corporation (ERF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERF230120C00008000 | 2022-08-11 10:29AM EST | 8.00 | 6.40 | 6.40 | 6.70 | +2.48 | +63.27% | 500 | 2 | 0.00% |
| ERF230120C00009000 | 2022-08-11 11:54AM EST | 9.00 | 5.56 | 5.60 | 5.80 | +1.56 | +39.00% | 200 | 7 | 0.00% |
| ERF230120C00010000 | 2022-08-11 11:17AM EST | 10.00 | 4.80 | 4.70 | 5.00 | +0.60 | +14.29% | 10 | 249 | 0.00% |
| ERF230120C00011000 | 2022-08-10 9:38AM EST | 11.00 | 3.40 | 4.00 | 4.30 | +0.05 | +1.49% | 1 | 128 | 0.00% |
| ERF230120C00012000 | 2022-08-10 1:14PM EST | 12.00 | 2.90 | 3.30 | 3.60 | +0.15 | +5.45% | 27 | 891 | 0.00% |
| ERF230120C00013000 | 2022-08-08 2:08PM EST | 13.00 | 2.25 | 2.75 | 2.95 | 0.00 | - | 1 | 166 | 0.00% |
| ERF230120C00014000 | 2022-08-11 1:13PM EST | 14.00 | 2.27 | 2.20 | 2.35 | +0.62 | +37.58% | 106 | 989 | 0.00% |
| ERF230120C00015000 | 2022-08-11 12:57PM EST | 15.00 | 1.80 | 1.75 | 2.00 | +0.40 | +28.57% | 5 | 404 | 45.90% |
| ERF230120C00016000 | 2022-08-11 10:29AM EST | 16.00 | 1.35 | 1.40 | 1.55 | +0.28 | +26.17% | 10 | 490 | 50.98% |
| ERF230120C00017000 | 2022-08-09 8:33AM EST | 17.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 11 | 874 | 58.79% |
| ERF230120C00018000 | 2022-08-11 11:01AM EST | 18.00 | 0.85 | 0.85 | 1.00 | +0.08 | +10.39% | 10 | 430 | 63.77% |
| ERF230120C00019000 | 2022-07-21 9:24AM EST | 19.00 | 0.55 | 0.65 | 0.80 | 0.00 | - | - | 32 | 67.38% |
| ERF230120C00020000 | 2022-08-11 12:28PM EST | 20.00 | 0.55 | 0.50 | 0.60 | +0.15 | +37.50% | 8 | 600 | 69.34% |
| ERF230120C00021000 | 2022-08-04 10:51AM EST | 21.00 | 0.22 | 0.40 | 0.50 | 0.00 | - | - | 56 | 73.05% |
| ERF230120C00025000 | 2022-08-08 8:51AM EST | 25.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | - | 473 | 80.08% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERF230120P00008000 | 2022-08-05 11:33AM EST | 8.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | - | 17 | 151.95% |
| ERF230120P00009000 | 2022-08-09 10:42AM EST | 9.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 10 | 147.85% |
| ERF230120P00010000 | 2022-07-14 8:43AM EST | 10.00 | 1.22 | 0.45 | 0.55 | 0.00 | - | - | 30 | 142.77% |
| ERF230120P00011000 | 2022-08-04 1:52PM EST | 11.00 | 1.22 | 0.70 | 0.85 | 0.00 | - | - | 45 | 144.73% |
| ERF230120P00012000 | 2022-07-27 12:59PM EST | 12.00 | 1.45 | 1.00 | 1.15 | 0.00 | - | - | 21 | 143.75% |
| ERF230120P00013000 | 2022-08-03 11:01AM EST | 13.00 | 2.00 | 1.35 | 1.55 | 0.00 | - | 1 | 17 | 143.75% |
| ERF230120P00014000 | 2022-08-11 1:07PM EST | 14.00 | 1.89 | 1.90 | 2.00 | -0.49 | -20.59% | 27 | 236 | 147.07% |
| ERF230120P00015000 | 2022-08-04 9:42AM EST | 15.00 | 3.52 | 2.35 | 2.55 | 0.00 | - | - | 177 | 147.27% |
| ERF230120P00016000 | 2022-08-11 1:12PM EST | 16.00 | 3.08 | 2.95 | 3.20 | -1.31 | -29.84% | 1 | 612 | 150.88% |
| ERF230120P00017000 | 2022-08-10 12:44PM EST | 17.00 | 4.16 | 3.60 | 3.90 | -1.10 | -20.91% | - | 408 | 154.20% |
| ERF230120P00018000 | 2022-08-05 1:08PM EST | 18.00 | 5.32 | 4.40 | 4.60 | 0.00 | - | - | 37 | 158.94% |
| ERF230120P00019000 | 2022-08-11 1:07PM EST | 19.00 | 5.34 | 5.20 | 5.40 | -0.59 | -9.95% | 27 | 87 | 164.06% |
| ERF230120P00020000 | 2022-08-04 9:42AM EST | 20.00 | 7.87 | 6.00 | 6.30 | 0.00 | - | - | 143 | 170.02% |
| ERF230120P00021000 | 2022-08-11 1:12PM EST | 21.00 | 7.02 | 6.90 | 7.20 | -1.91 | -21.39% | 1 | 463 | 176.86% |
| ERF230120P00025000 | 2022-08-04 10:31AM EST | 25.00 | 12.94 | 10.70 | 10.90 | 0.00 | - | - | 345 | 202.25% |
© 2022 Yahoo. All rights reserved.
