Options Chain for ENERPLUS CORP COM (ERF) - $19.83 as of 4/19/2024 7:27:18 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 9.40 | 10.60 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
11.00 | 8.40 | 9.60 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
12.00 | 7.40 | 8.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
13.00 | 6.40 | 7.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
14.00 | 5.40 | 6.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
15.00 | 4.40 | 5.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
16.00 | 3.40 | 4.60 | 2.98 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.99 | 0.01 | 0.00 | 3/22/2024 | 4/18/2024 4:00:01 PM EST |
17.00 | 2.45 | 3.60 | % | 0 | 0 | 0.90 | 0.96 | 0.04 | -0.01 | 4/18/2024 4:00:01 PM EST | |||
18.00 | 1.50 | 2.70 | 2.73 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.88 | 0.11 | -0.01 | 4/15/2024 | 4/18/2024 4:00:01 PM EST |
19.00 | 0.65 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.72 | 0.18 | -0.01 | 4/12/2024 | 4/18/2024 4:00:01 PM EST |
20.00 | 0.05 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.52 | 0.22 | -0.02 | 4/12/2024 | 4/18/2024 4:00:01 PM EST |
21.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.32 | 0.19 | -0.01 | 4/16/2024 | 4/18/2024 4:00:01 PM EST |
22.00 | 0.05 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.16 | 0.13 | -0.01 | 4/12/2024 | 4/18/2024 4:00:01 PM EST |
23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.07 | 0.07 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.03 | 0.03 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
25.00 | 0.00 | 0.65 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
12.00 | 0.00 | 0.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
13.00 | 0.00 | 0.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
14.00 | 0.00 | 0.45 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
15.00 | 0.00 | 0.60 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
16.00 | 0.00 | 0.70 | % | 0 | 0 | 1.06 | -0.01 | 0.01 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.04 | 0.04 | -0.01 | 4/5/2024 | 4/18/2024 4:00:01 PM EST |
18.00 | 0.05 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.12 | 0.11 | -0.01 | 3/14/2024 | 4/18/2024 4:00:01 PM EST |
19.00 | 0.05 | 0.95 | % | 0 | 0 | 0.39 | -0.28 | 0.18 | -0.01 | 4/18/2024 4:00:01 PM EST | |||
20.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 85 | 0.33 | -0.48 | 0.22 | -0.02 | 4/9/2024 | 4/18/2024 4:00:01 PM EST |
21.00 | 0.10 | 3.90 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.68 | 0.19 | -0.01 | 4/16/2024 | 4/18/2024 4:00:01 PM EST |
22.00 | 0.75 | 3.60 | % | 0 | 0 | 1.05 | -0.84 | 0.13 | -0.01 | 4/18/2024 4:00:01 PM EST | |||
23.00 | 2.20 | 4.60 | % | 0 | 0 | 1.19 | -0.93 | 0.07 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
24.00 | 3.20 | 5.60 | % | 0 | 0 | 1.31 | -0.97 | 0.03 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
25.00 | 4.20 | 6.60 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
26.00 | 5.20 | 7.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
30.00 | 9.20 | 11.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
35.00 | 14.20 | 16.60 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST |