Options Chain for ENBRIDGE INC COM (ENB) - $36.83 as of 5/8/2024 4:58:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.50 | 19.30 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/8/2024 3:58:47 PM EST | |||
| 22.50 | 12.50 | 16.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/8/2024 3:58:47 PM EST | |||
| 25.00 | 10.40 | 14.30 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/8/2024 3:58:47 PM EST | |||
| 27.50 | 7.90 | 9.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/8/2024 3:58:47 PM EST | |||
| 30.00 | 5.50 | 8.00 | 7.00 | +0.46 | +7.04% | 2 | 212 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 3:58:47 PM EST |
| 32.50 | 3.40 | 4.90 | 5.10 | +1.10 | +27.50% | 2 | 485 | 0.83 | 1.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 3:58:47 PM EST |
| 35.00 | 2.10 | 2.45 | 2.29 | +0.64 | +38.79% | 138 | 3,847 | 0.79 | 1.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 3:58:47 PM EST |
| 37.50 | 0.20 | 0.25 | 0.23 | +0.08 | +53.34% | 758 | 3,168 | 0.20 | 0.33 | 0.40 | -0.01 | 5/8/2024 | 5/8/2024 3:58:47 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 100 | 141 | 0.34 | 0.00 | 0.01 | 0.00 | 5/8/2024 | 5/8/2024 3:58:47 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/8/2024 3:58:47 PM EST |
| 45.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/8/2024 3:58:47 PM EST |
| 47.50 | 0.00 | 0.65 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:58:47 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:58:47 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:58:47 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2024 3:58:47 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/8/2024 3:58:47 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 95 | 0.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/8/2024 3:58:47 PM EST |
| 32.50 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1,867 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 3:58:47 PM EST |
| 35.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 123 | 1,494 | 0.25 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 3:58:47 PM EST |
| 37.50 | 0.85 | 1.05 | 0.80 | -0.45 | -36.00% | 454 | 220 | 0.19 | -0.67 | 0.40 | -0.01 | 5/8/2024 | 5/8/2024 3:58:47 PM EST |
| 40.00 | 1.30 | 3.80 | 3.75 | 0.00 | 0.00% | 0 | 67 | 0.72 | -1.00 | 0.01 | 0.00 | 5/7/2024 | 5/8/2024 3:58:47 PM EST |
| 42.50 | 3.70 | 7.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/8/2024 3:58:47 PM EST | |||
| 45.00 | 6.30 | 10.10 | 9.21 | 0.00 | 0.00% | 0 | 3 | 1.95 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/8/2024 3:58:47 PM EST |
| 47.50 | 8.60 | 12.70 | 11.71 | 0.00 | 0.00% | 0 | 144 | 2.25 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/8/2024 3:58:47 PM EST |
| 50.00 | 11.40 | 15.00 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/8/2024 3:58:47 PM EST |