Options Chain for ENERPLUS CORP COM (ERF) - $20.44 as of 4/26/2024 3:11:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.00 | 11.70 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 11.00 | 9.10 | 10.30 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 12.00 | 8.10 | 9.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 13.00 | 7.10 | 8.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 14.00 | 6.10 | 7.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 5.10 | 6.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 16.00 | 4.10 | 5.30 | 4.45 | 0.00 | 0.00% | 0 | 20 | 1.31 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 17.00 | 3.10 | 4.30 | 3.57 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 18.00 | 1.60 | 3.30 | 2.73 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.01 | -0.01 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 19.00 | 1.20 | 2.35 | 1.55 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.96 | 0.08 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 0.60 | 1.50 | 0.70 | -0.10 | -12.50% | 17 | 23 | 0.80 | 0.76 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 21.00 | 0.05 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 105 | 0.17 | 0.39 | 0.38 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.10 | 0.10 | -0.18 | -64.29% | 3 | 1 | 0.25 | 0.11 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 0.90 | % | 0 | 0 | 0.88 | 0.02 | 0.04 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.60 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 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 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:56 PM EST |
| 18.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.01 | -0.01 | 3/14/2024 | 4/26/2024 3:59:56 PM EST |
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 0.40 | -0.04 | 0.08 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 20.00 | 0.05 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 88 | 0.25 | -0.24 | 0.31 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 21.00 | 0.05 | 1.90 | 0.90 | 0.00 | 0.00% | 0 | 111 | 0.87 | -0.61 | 0.38 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 22.00 | 0.65 | 2.90 | % | 0 | 0 | 1.07 | -0.89 | 0.18 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 23.00 | 1.20 | 3.90 | % | 0 | 0 | 1.24 | -0.98 | 0.04 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 24.00 | 2.50 | 4.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 25.00 | 3.50 | 5.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 26.00 | 4.50 | 6.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 8.50 | 10.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 13.50 | 15.90 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |