Enbridge Inc. (ENB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENB220121C00012500 | 2021-11-26 11:27AM EST | 12.50 | 26.40 | 25.40 | 25.80 | 0.00 | - | 10 | 0 | 0.00% |
| ENB220121C00015000 | 2021-11-10 6:46AM EST | 15.00 | 25.23 | 22.70 | 23.00 | 0.00 | - | 2 | 0 | 0.00% |
| ENB220121C00017500 | 2022-01-12 11:40AM EST | 17.50 | 23.96 | 24.30 | 24.60 | 0.00 | - | 8 | 0 | 337.50% |
| ENB220121C00020000 | 2022-01-07 11:59AM EST | 20.00 | 20.20 | 21.80 | 22.10 | 0.00 | - | 5 | 4 | 287.50% |
| ENB220121C00022500 | 2021-12-13 12:22PM EST | 22.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENB220121C00025000 | 2021-12-03 11:18AM EST | 25.00 | 12.44 | 14.00 | 14.20 | 0.00 | - | 1 | 68 | 0.00% |
| ENB220121C00027500 | 2022-01-07 3:52PM EST | 27.50 | 13.10 | 14.30 | 14.60 | 0.00 | - | 10 | 32 | 171.88% |
| ENB220121C00030000 | 2022-01-14 2:19PM EST | 30.00 | 11.50 | 11.80 | 12.10 | 0.00 | - | 10 | 89 | 140.63% |
| ENB220121C00032500 | 2022-01-14 3:48PM EST | 32.50 | 9.10 | 9.30 | 9.60 | 0.00 | - | 10 | 467 | 109.38% |
| ENB220121C00035000 | 2022-01-12 2:13PM EST | 35.00 | 6.79 | 6.90 | 7.10 | 0.00 | - | 3 | 275 | 100.39% |
| ENB220121C00037500 | 2022-01-14 1:05PM EST | 37.50 | 3.76 | 4.40 | 4.50 | 0.00 | - | 41 | 1,082 | 53.91% |
| ENB220121C00040000 | 2022-01-18 10:40AM EST | 40.00 | 2.00 | 1.90 | 2.00 | +0.30 | +17.65% | 71 | 3,682 | 34.96% |
| ENB220121C00042500 | 2022-01-18 10:36AM EST | 42.50 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 16 | 3,159 | 20.80% |
| ENB220121C00045000 | 2022-01-13 11:27AM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 36 | 5,191 | 43.36% |
| ENB220121C00047500 | 2022-01-18 9:54AM EST | 47.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 1,179 | 60.16% |
| ENB220121C00050000 | 2021-11-09 10:34AM EST | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 625 | 79.69% |
| ENB220121C00052500 | 2022-01-07 3:10PM EST | 52.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 98.44% |
| ENB220121C00055000 | 2021-10-22 9:43AM EST | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 271 | 115.63% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENB220121P00012500 | 2021-11-10 6:46AM EST | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 512.50% |
| ENB220121P00015000 | 2021-12-13 11:33AM EST | 15.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 403.13% |
| ENB220121P00017500 | 2021-11-10 6:46AM EST | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 79 | 400.00% |
| ENB220121P00020000 | 2021-12-08 11:21AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 144 | 296.88% |
| ENB220121P00022500 | 2021-11-10 6:46AM EST | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 237 | 293.75% |
| ENB220121P00025000 | 2021-12-27 10:46AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 15,219 | 212.50% |
| ENB220121P00027500 | 2022-01-10 12:07PM EST | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 746 | 178.13% |
| ENB220121P00030000 | 2022-01-10 10:43AM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8,606 | 143.75% |
| ENB220121P00032500 | 2022-01-10 12:05PM EST | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,358 | 114.06% |
| ENB220121P00035000 | 2022-01-14 1:05PM EST | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 10,797 | 84.38% |
| ENB220121P00037500 | 2022-01-14 3:51PM EST | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3,277 | 55.86% |
| ENB220121P00040000 | 2022-01-18 10:01AM EST | 40.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 51 | 10,739 | 32.03% |
| ENB220121P00042500 | 2022-01-18 10:01AM EST | 42.50 | 0.70 | 0.60 | 0.75 | -0.25 | -26.32% | 56 | 107 | 22.85% |
| ENB220121P00045000 | 2021-12-23 10:05AM EST | 45.00 | 7.20 | 3.00 | 3.20 | 0.00 | - | 1 | 46 | 54.69% |
| ENB220121P00047500 | 2021-10-25 2:19PM EST | 47.50 | 5.57 | 7.80 | 9.30 | 0.00 | - | 2 | 12 | 285.55% |
| ENB220121P00050000 | 2021-12-20 3:15PM EST | 50.00 | 13.15 | 7.90 | 8.20 | 0.00 | - | 1 | 9 | 107.42% |
| ENB220121P00055000 | 2021-10-18 9:47AM EST | 55.00 | 12.90 | 13.10 | 17.20 | 0.00 | - | 1 | 0 | 333.59% |
© 2022 Yahoo. All rights reserved.
