Enbridge Inc. (ENB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 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 | 425.39% |
| ENB220715C00022500 | 2022-05-11 3:44PM EDT | 22.50 | 20.67 | 22.90 | 23.30 | 0.00 | - | 2 | 0 | 375.98% |
| ENB220715C00025000 | 2022-05-11 2:12PM EDT | 25.00 | 19.20 | 20.40 | 20.70 | 0.00 | - | 35 | 0 | 328.03% |
| ENB220715C00027500 | 2022-05-11 3:49PM EDT | 27.50 | 15.59 | 17.90 | 18.30 | 0.00 | - | 13 | 0 | 289.16% |
| ENB220715C00030000 | 2022-06-21 9:43AM EDT | 30.00 | 11.40 | 11.60 | 11.90 | 0.00 | - | 5 | 6 | 80.47% |
| ENB220715C00032500 | 2022-06-13 3:17PM EDT | 32.50 | 11.80 | 9.10 | 9.40 | 0.00 | - | 3 | 6 | 63.87% |
| ENB220715C00035000 | 2022-06-22 12:55PM EDT | 35.00 | 6.00 | 6.70 | 7.00 | 0.00 | - | 5 | 14 | 55.66% |
| ENB220715C00037500 | 2022-06-23 3:05PM EDT | 37.50 | 3.30 | 4.30 | 4.50 | 0.00 | - | 2 | 30 | 38.57% |
| ENB220715C00040000 | 2022-06-24 2:46PM EDT | 40.00 | 2.18 | 2.10 | 2.30 | +0.65 | +42.48% | 52 | 6,153 | 30.86% |
| ENB220715C00042500 | 2022-06-24 3:47PM EDT | 42.50 | 0.58 | 0.55 | 0.65 | +0.23 | +65.71% | 208 | 7,828 | 24.02% |
| ENB220715C00045000 | 2022-06-24 3:47PM EDT | 45.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 293 | 6,611 | 23.05% |
| ENB220715C00047500 | 2022-06-24 3:24PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 2,248 | 30.27% |
| ENB220715C00050000 | 2022-06-23 3:34PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 1,883 | 39.84% |
| ENB220715C00052500 | 2022-06-14 10:42AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 48.44% |
| ENB220715C00055000 | 2022-06-08 2:05PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 50.78% |
Putsfor15 July 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 | 143.16% |
| ENB220715P00027500 | 2022-03-07 11:33AM EDT | 27.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 18 | 94.92% |
| ENB220715P00030000 | 2022-03-15 3:53PM EDT | 30.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 4 | 114 | 73.83% |
| ENB220715P00032500 | 2022-06-23 11:36AM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 180 | 54.30% |
| ENB220715P00035000 | 2022-06-23 11:06AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 155 | 989 | 50.68% |
| ENB220715P00037500 | 2022-06-24 3:37PM EDT | 37.50 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 3 | 2,532 | 34.67% |
| ENB220715P00040000 | 2022-06-24 3:19PM EDT | 40.00 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 84 | 1,100 | 28.71% |
| ENB220715P00042500 | 2022-06-24 3:57PM EDT | 42.50 | 1.35 | 1.20 | 1.35 | -0.75 | -35.71% | 14 | 3,238 | 23.49% |
| ENB220715P00045000 | 2022-06-24 12:44PM EDT | 45.00 | 3.32 | 3.10 | 3.40 | -0.98 | -22.79% | 10 | 4,384 | 27.25% |
| ENB220715P00047500 | 2022-06-23 11:57AM EDT | 47.50 | 6.90 | 5.60 | 5.90 | 0.00 | - | 6 | 10 | 40.04% |
| ENB220715P00050000 | 2022-06-16 1:29PM EDT | 50.00 | 8.55 | 8.10 | 8.40 | 0.00 | - | 4 | 1 | 51.27% |
| 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.
