Enbridge Inc. (ENB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENB260116C00017500 | 2024-04-18 9:32AM EDT | 17.50 | 16.20 | 16.00 | 20.90 | 0.00 | - | 140 | 1 | 68.58% |
| ENB260116C00020000 | 2024-04-19 3:29PM EDT | 20.00 | 12.58 | 14.30 | 16.80 | 0.00 | - | 1 | 5 | 40.67% |
| ENB260116C00022500 | 2023-12-27 12:27PM EDT | 22.50 | 14.15 | 11.00 | 14.80 | 0.00 | - | 1 | 7 | 39.67% |
| ENB260116C00025000 | 2024-04-16 3:55PM EDT | 25.00 | 8.19 | 9.50 | 12.20 | 0.00 | - | 1 | 13 | 32.23% |
| ENB260116C00027500 | 2024-04-26 11:52AM EDT | 27.50 | 8.40 | 8.00 | 8.60 | +0.71 | +9.23% | 1 | 139 | 15.28% |
| ENB260116C00030000 | 2024-04-25 1:43PM EDT | 30.00 | 6.49 | 6.20 | 6.50 | 0.00 | - | 2 | 150 | 15.25% |
| ENB260116C00032500 | 2024-04-26 10:17AM EDT | 32.50 | 4.80 | 4.50 | 4.70 | +0.10 | +2.13% | 1 | 249 | 15.24% |
| ENB260116C00035000 | 2024-04-26 3:17PM EDT | 35.00 | 3.20 | 3.10 | 3.40 | -0.30 | -8.57% | 40 | 1,065 | 16.03% |
| ENB260116C00037500 | 2024-04-26 10:38AM EDT | 37.50 | 2.40 | 2.05 | 2.25 | +0.35 | +17.07% | 1 | 336 | 15.71% |
| ENB260116C00040000 | 2024-04-26 9:39AM EDT | 40.00 | 1.60 | 1.30 | 1.50 | +0.24 | +17.65% | 3 | 601 | 15.94% |
| ENB260116C00042500 | 2024-04-26 3:36PM EDT | 42.50 | 0.85 | 0.75 | 0.90 | +0.13 | +18.06% | 3 | 145 | 15.58% |
| ENB260116C00045000 | 2024-04-26 9:34AM EDT | 45.00 | 0.60 | 0.50 | 0.60 | +0.05 | +9.09% | 6 | 93 | 16.04% |
| ENB260116C00047500 | 2024-04-19 2:23PM EDT | 47.50 | 0.29 | 0.20 | 2.30 | 0.00 | - | 82 | 236 | 30.38% |
| ENB260116C00050000 | 2024-04-26 3:06PM EDT | 50.00 | 0.20 | 0.10 | 0.25 | +0.03 | +17.65% | 100 | 48 | 16.55% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENB260116P00017500 | 2024-03-19 11:24AM EDT | 17.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 76 | 44.39% |
| ENB260116P00020000 | 2024-04-16 3:53PM EDT | 20.00 | 0.40 | 0.10 | 1.60 | 0.00 | - | 15 | 63 | 48.32% |
| ENB260116P00022500 | 2024-04-15 2:19PM EDT | 22.50 | 0.59 | 0.35 | 0.55 | 0.00 | - | 2 | 25 | 28.66% |
| ENB260116P00025000 | 2024-04-26 2:42PM EDT | 25.00 | 0.67 | 0.60 | 0.75 | -0.06 | -8.22% | 1 | 141 | 25.88% |
| ENB260116P00027500 | 2024-04-16 9:47AM EDT | 27.50 | 1.50 | 0.95 | 1.10 | 0.00 | - | 2 | 163 | 23.98% |
| ENB260116P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 1.55 | 1.50 | 1.60 | -0.45 | -22.50% | 3 | 250 | 22.34% |
| ENB260116P00032500 | 2024-04-26 3:57PM EDT | 32.50 | 2.40 | 2.25 | 2.45 | +0.10 | +4.35% | 3 | 228 | 21.81% |
| ENB260116P00035000 | 2024-04-26 3:57PM EDT | 35.00 | 3.35 | 3.30 | 3.50 | -0.45 | -11.84% | 33 | 680 | 21.08% |
| ENB260116P00037500 | 2024-03-28 3:03PM EDT | 37.50 | 4.30 | 4.50 | 4.80 | 0.00 | - | 10 | 101 | 20.40% |
| ENB260116P00040000 | 2024-04-18 3:50PM EDT | 40.00 | 7.80 | 6.00 | 6.40 | 0.00 | - | 11 | 116 | 20.06% |
| ENB260116P00042500 | 2024-03-26 9:30AM EDT | 42.50 | 7.88 | 8.10 | 8.50 | 0.00 | - | 1 | 66 | 21.46% |
| ENB260116P00045000 | 2024-03-27 9:57AM EDT | 45.00 | 10.19 | 9.70 | 10.20 | 0.00 | - | 3 | 30 | 19.36% |
| ENB260116P00047500 | 2024-03-08 3:26PM EDT | 47.50 | 11.90 | 10.00 | 15.00 | 0.00 | - | 4 | 49 | 36.38% |
| ENB260116P00050000 | 2024-02-07 4:10PM EDT | 50.00 | 16.30 | 12.00 | 15.90 | 0.00 | - | 2 | 15 | 29.35% |
© 2024 Yahoo. All rights reserved.