Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

ENB – Enbridge Inc.

Last update: September 26, 2023 at 5:49 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 46.300
  • Ask price: 46.500
  • 30-day historical volatility: 24.51%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 120,180
Volume: 0
Open interest: 189,734
Volume: 0
September 29, 2023 (Weekly) 0 0 2.99 0 0 0 43.50 0 0 0.04 0 1 0
September 29, 2023 (Weekly) 0 0 2.49 0 0 0 44.00 0 0 0.04 0 10 0
September 29, 2023 (Weekly) 0 0 2.01 0 0 0 44.50 0 0 0.05 0 0 0
September 29, 2023 (Weekly) 0 0 1.52 0 9 0 45.00 0 0 0.07 0 64 0
September 29, 2023 (Weekly) 0 0 1.07 0 304 0 45.50 0 0 0.11 0 39 0
September 29, 2023 (Weekly) 0.10 0 0.66 0 67 0 46.00 0 0 0.21 0 46 0
September 29, 2023 (Weekly) 0 0 0.35 0 70 0 46.50 0 0 0.43 0 108 0
September 29, 2023 (Weekly) 0 0 0.15 0 168 0 47.00 0 0 0.77 0 81 0
September 29, 2023 (Weekly) 0 0 0.08 0 714 0 47.50 0 0 1.19 0 20 0
September 29, 2023 (Weekly) 0 0 0.06 0 99 0 48.00 0 0 1.69 0 0 0
September 29, 2023 (Weekly) 0 0 0.06 0 28 0 48.50 0 0 2.19 0 0 0
September 29, 2023 (Weekly) 0 0 0.05 0 15 0 49.00 0 0 2.67 0 0 0
September 29, 2023 (Weekly) 0 0.26 0.05 0 26 0 49.50 0 0 3.20 0 0 0
September 29, 2023 (Weekly) 0 0 0.05 0 0 0 50.00 0 0 3.70 0 0 0
September 29, 2023 (Weekly) 0 0 0.04 0 0 0 51.00 0 0 4.70 0 0 0
October 6, 2023 (Weekly) 0 0 3.10 0 0 0 43.50 0 0 0.06 0 8 0
October 6, 2023 (Weekly) 0 0 2.58 0 0 0 44.00 0 0 0.04 0 0 0
October 6, 2023 (Weekly) 0 0 2.09 0 0 0 44.50 0 0 0.09 0 0 0
October 6, 2023 (Weekly) 0 0 1.64 0 11 0 45.00 0 0 0.15 0 11 0
October 6, 2023 (Weekly) 0 0 1.23 0 35 0 45.50 0 0.35 0.23 0 12 0
October 6, 2023 (Weekly) 0 0 0.85 0 61 0 46.00 0 0 0.37 0 5 0
October 6, 2023 (Weekly) 0 0 0.56 0 21 0 46.50 0 0 0.59 0 6 0
October 6, 2023 (Weekly) 0 0.45 0.33 0 272 0 47.00 0 0 0.88 0 93 0
October 6, 2023 (Weekly) 0.02 0 0.18 0 666 0 47.50 0 0 1.25 0 9 0
October 6, 2023 (Weekly) 0 0 0.10 0 284 0 48.00 0 0 1.80 0 75 0
October 6, 2023 (Weekly) 0 0 0.07 0 8 0 48.50 0 0 2.22 0 0 0
October 6, 2023 (Weekly) 0 0 0.06 0 0 0 49.00 0 0 2.67 0 0 0
October 6, 2023 (Weekly) 0 0 0.05 0 0 0 49.50 0 0 3.20 0 0 0
October 13, 2023 (Weekly) 0 0 2.19 0 0 0 44.50 0 0 0.16 0 1 0
October 13, 2023 (Weekly) 0 0 1.75 0 0 0 45.00 0 0 0.23 0 14 0
October 13, 2023 (Weekly) 0 0 1.35 0 0 0 45.50 0 0 0.33 0 0 0
October 13, 2023 (Weekly) 0 0 0.98 0 0 0 46.00 0 0 0.48 0 21 0
October 13, 2023 (Weekly) 0 0 0.69 0 0 0 46.50 0 0 0.68 0 0 0
October 13, 2023 (Weekly) 0 0 0.45 0 8 0 47.00 0 0 0.96 0 16 0
October 13, 2023 (Weekly) 0 0 0.28 0 82 0 47.50 0 0 1.32 0 0 0
October 13, 2023 (Weekly) 0 0 0.17 0 8 0 48.00 0 0 1.73 0 0 0
October 13, 2023 (Weekly) 0 0 0.11 0 0 0 48.50 0 0 2.22 0 0 0
October 13, 2023 (Weekly) 0 0 0.07 0 0 0 49.00 0 0 2.67 0 0 0
October 27, 2023 (Weekly) 0 0 0.16 0 4,812 0 49.00 0 0 2.99 0 0 0
October 20, 2023 0 0 10.60 0 0 0 36.00 0 0.03 0.03 0 0 0
October 20, 2023 0 0 9.60 0 0 0 37.00 0 0 0.03 0 0 0
October 20, 2023 0 0 8.60 0 77 0 38.00 0 0 0.04 0 23 0
October 20, 2023 0 0 7.60 0 52 0 39.00 0 0 0.04 0 0 0
October 20, 2023 0 0 6.65 0 86 0 40.00 0 0 0.04 0 14 0
October 20, 2023 0 0 5.65 0 44 0 41.00 0 0 0.05 0 24 0
October 20, 2023 0 0 4.65 0 37 0 42.00 0 0 0.06 0 32 0
October 20, 2023 0 0 3.70 0 148 0 43.00 0 0 0.08 0 110 0
October 20, 2023 0 0 2.73 0 41 0 44.00 0 0 0.15 0 274 0
October 20, 2023 0 0 1.86 0 162 0 45.00 0.08 0.50 0.30 0 431 0
October 20, 2023 0 0 1.12 0 232 0 46.00 0 0.60 0.57 0 4,847 0
October 20, 2023 0.30 0.80 0.58 0 1,925 0 47.00 0 0 1.04 0 405 0
October 20, 2023 0.20 0.25 0.25 0 9,863 0 48.00 0 0 1.78 0 262 0
October 20, 2023 0.05 0.30 0.10 0 6,068 0 49.00 0 0 2.68 0 126 0
October 20, 2023 0.05 0.12 0.06 0 1,004 0 50.00 0 4.10 3.70 0 96 0
October 20, 2023 0 1.40 0.05 0 307 0 52.00 0 0 5.70 0 120 0
October 20, 2023 0 0.10 0.04 0 142 0 54.00 0 0 7.70 0 43 0
October 20, 2023 0 0 0.03 0 113 0 56.00 0 0 9.70 0 19 0
October 20, 2023 0 0 0.04 0 62 0 58.00 0 0 11.70 0 0 0
October 20, 2023 0 0.06 0.04 0 3 0 60.00 0 0 13.70 0 0 0
October 20, 2023 0 0 0.04 0 4 0 62.00 0 0 15.70 0 0 0
October 20, 2023 0 0 0.03 0 0 0 64.00 0 0 17.70 0 0 0
November 17, 2023 0 0 10.70 0 0 0 36.00 0 0 0.04 0 0 0
November 17, 2023 0 0 9.70 0 41 0 37.00 0 0 0.05 0 23 0
November 17, 2023 0 0 8.75 0 62 0 38.00 0 0 0.07 0 52 0
November 17, 2023 0 0 7.75 0 45 0 39.00 0 0 0.09 0 1 0
November 17, 2023 0 0 6.75 0 39 0 40.00 0 0 0.12 0 10 0
November 17, 2023 0 0 5.80 0 56 0 41.00 0 0 0.17 0 35 0
November 17, 2023 0 0 4.85 0 16 0 42.00 0 0 0.24 0 113 0
November 17, 2023 0 0 3.90 0 52 0 43.00 0 0 0.36 0 31 0
November 17, 2023 0 0 2.99 0 29 0 44.00 0 1.00 0.55 0 199 0
November 17, 2023 0 0 2.19 0 168 0 45.00 0 1.12 0.83 0 406 0
November 17, 2023 0.72 0 1.48 0 462 0 46.00 0 2.00 1.25 0 177 0
November 17, 2023 0.05 1.50 0.93 0 1,464 0 47.00 0 2.10 1.83 0 315 0
November 17, 2023 0 0.95 0.55 0 4,013 0 48.00 1.05 0 2.56 0 165 0
November 17, 2023 0 0 0.31 0 6,589 0 49.00 0 0 3.40 0 183 0
November 17, 2023 0 0.30 0.18 0 516 0 50.00 0 0 4.40 0 948 0
November 17, 2023 0 0 0.08 0 531 0 52.00 0 0 6.20 0 6,400 0
November 17, 2023 0 1.00 0.05 0 371 0 54.00 0 0 8.20 0 300 0
November 17, 2023 0 0.50 0.04 0 51 0 56.00 0 0 10.20 0 347 0
November 17, 2023 0 0.25 0.04 0 0 0 58.00 0 0 12.20 0 126 0
November 17, 2023 0 0.05 0.04 0 1,000 0 60.00 0 0 14.15 0 1,573 0
November 17, 2023 0 0 0.04 0 0 0 62.00 0 0 16.15 0 429 0
December 15, 2023 0 0 10.70 0 0 0 36.00 0 0 0.08 0 5 0
December 15, 2023 0 0 9.75 0 0 0 37.00 0 0 0.10 0 14 0
December 15, 2023 0 0 8.75 0 0 0 38.00 0 0 0.13 0 24 0
December 15, 2023 0 0 7.75 0 0 0 39.00 0 0 0.18 0 0 0
December 15, 2023 0 0 6.80 0 25 0 40.00 0 0.44 0.21 0 43 0
December 15, 2023 0 0 5.80 0 0 0 41.00 0 0.54 0.29 0 25 0
December 15, 2023 0 0 4.90 0 0 0 42.00 0 0.95 0.40 0 7 0
December 15, 2023 0 0 3.95 0 0 0 43.00 0 0 0.55 0 222 0
December 15, 2023 0 0 3.10 0 52 0 44.00 0 1.20 0.77 0 232 0
December 15, 2023 0 0 2.30 0 124 0 45.00 0 0 1.08 0 329 0
December 15, 2023 0 0 1.65 0 482 0 46.00 0 0 1.50 0 216 0
December 15, 2023 0 0 1.11 0 260 0 47.00 0 0 2.05 0 221 0
December 15, 2023 0 2.00 0.71 0 423 0 48.00 1.60 0 2.72 0 480 0
December 15, 2023 0 0.80 0.43 0 566 0 49.00 0 0 3.55 0 357 0
December 15, 2023 0 0.80 0.25 0 583 0 50.00 0 0 4.35 0 1,420 0
December 15, 2023 0 0.35 0.10 0 480 0 52.00 0 0 6.20 0 4,000 0
December 15, 2023 0 2.00 0.07 0 74 0 54.00 0 0 8.30 0 10 0
December 15, 2023 0 0.10 0.05 0 328 0 55.00 0 0 9.25 0 1,431 0
December 15, 2023 0 0.22 0.05 0 40 0 56.00 0 0 10.25 0 84 0
December 15, 2023 0 0 0.05 0 44 0 58.00 0 0 12.20 0 289 0
December 15, 2023 0 0.55 0.04 0 187 0 60.00 0 0 14.25 0 3,001 0
December 15, 2023 0 0.05 0.04 0 1,760 0 65.00 0 0 19.15 0 119 0
January 19, 2024 0 0 11.80 0 1 0 35.00 0 0 0.12 0 127 0
January 19, 2024 0 0 10.80 0 0 0 36.00 0.05 0.24 0.15 0 12,712 0
January 19, 2024 0 0 9.80 0 0 0 37.00 0 0 0.18 0 11 0
January 19, 2024 0 0 8.80 0 60 0 38.00 0 0 0.22 0 96 0
January 19, 2024 0 0 7.85 0 0 0 39.00 0 0 0.28 0 2,025 0
January 19, 2024 0 0 6.95 0 2 0 40.00 0 1.00 0.36 0 13,268 0
January 19, 2024 0 0 5.95 0 5 0 41.00 0 0.60 0.44 0 30 0
January 19, 2024 0 0 5.00 0 66 0 42.00 0.47 0 0.58 0 4,089 0
January 19, 2024 0 0 4.15 0 11 0 43.00 0 0 0.75 0 36 0
January 19, 2024 0 0 3.35 0 20 0 44.00 0 1.71 1.00 0 450 0
January 19, 2024 0 0 2.58 0 33 0 45.00 0 0 1.33 0 281 0
January 19, 2024 0 0 1.97 0 352 0 46.00 0 0 1.73 0 135 0
January 19, 2024 0 0 1.44 0 334 0 47.00 0 0 2.25 0 336 0
January 19, 2024 0 1.50 1.03 0 560 0 48.00 0.01 0 2.89 0 13,701 0
January 19, 2024 0 1.20 0.71 0 271 0 49.00 0 0 3.70 0 254 0
January 19, 2024 0.10 1.28 0.48 0 11,459 0 50.00 1.00 0 4.45 0 24,333 0
January 19, 2024 0 1.00 0.22 0 1,708 0 52.00 0 0 6.40 0 3,408 0
January 19, 2024 0 0.50 0.11 0 2,724 0 54.00 0 0 8.25 0 2,114 0
January 19, 2024 0 1.00 0.06 0 2,837 0 56.00 0 0 10.20 0 5,466 0
January 19, 2024 0 0 0.05 0 2,880 0 58.00 0 0 12.25 0 1,212 0
January 19, 2024 0 0.06 0.05 0 2,135 0 60.00 0 0 14.20 0 618 0
January 19, 2024 0 0 0.03 0 188 0 62.00 0 0 16.20 0 26 0
January 19, 2024 0 0 0.05 0 382 0 64.00 0 0 18.20 0 67 0
January 19, 2024 0 0 0.04 0 114 0 66.00 0 0 20.20 0 47 0
January 19, 2024 0 0 0.04 0 24 0 68.00 0 0 22.15 0 26 0
January 19, 2024 0 0 0.04 0 99 0 70.00 0 0 24.15 0 70 0
January 19, 2024 0 0 0.04 0 10,068 0 80.00 0 0 34.05 0 61 0
February 16, 2024 0 0 10.85 0 0 0 36.00 0 0 0.23 0 0 0
February 16, 2024 0 0 9.85 0 0 0 37.00 0 0 0.27 0 10 0
February 16, 2024 0 0 8.90 0 0 0 38.00 0 0 0.34 0 0 0
February 16, 2024 0 0 7.95 0 0 0 39.00 0 0 0.43 0 1 0
February 16, 2024 0 0 7.00 0 0 0 40.00 0 0 0.54 0 390 0
February 16, 2024 0 0 6.00 0 0 0 41.00 0 0 0.66 0 4 0
February 16, 2024 0 0 5.10 0 0 0 42.00 0 0 0.84 0 75 0
February 16, 2024 0 0 4.25 0 6 0 43.00 0 0 1.07 0 97 0
February 16, 2024 0 0 3.50 0 14 0 44.00 0 0 1.36 0 20 0
February 16, 2024 0 0 2.77 0 70 0 45.00 0 0 1.73 0 25 0
February 16, 2024 0 0 2.17 0 30 0 46.00 0 0 2.19 0 39 0
February 16, 2024 0.90 0 1.66 0 29 0 47.00 0 0 2.73 0 70 0
February 16, 2024 0 0 1.24 0 45 0 48.00 0 0 3.40 0 89 0
February 16, 2024 0 0 0.91 0 23 0 49.00 0 0 4.10 0 143 0
February 16, 2024 0 0.78 0.66 0 330 0 50.00 0 0 4.95 0 5,393 0
February 16, 2024 0 1.25 0.34 0 73 0 52.00 0 0 6.70 0 1,000 0
February 16, 2024 0 0 0.18 0 204 0 54.00 0 0 8.50 0 600 0
February 16, 2024 0 0 0.11 0 97 0 56.00 0 0 10.35 0 1,200 0
February 16, 2024 0 0 0.08 0 54 0 58.00 0 0 12.30 0 24 0
February 16, 2024 0 0 0.06 0 138 0 60.00 0 0 14.40 0 23 0
February 16, 2024 0 0 0.05 0 7,521 0 64.00 0 0 18.30 0 7,525 0
February 16, 2024 0 0 0.05 0 16 0 70.00 0 0 24.20 0 0 0
February 16, 2024 0 0 0.05 0 81 0 80.00 0 0 34.15 0 11 0
March 15, 2024 0 0 9.80 0 0 0 37.00 0 0 0.34 0 0 0
March 15, 2024 0 0 8.90 0 0 0 38.00 0 0 0.42 0 0 0
March 15, 2024 0 0 7.90 0 0 0 39.00 0 0 0.51 0 0 0
March 15, 2024 0 0 7.00 0 10 0 40.00 0 0.65 0.62 0 52 0
March 15, 2024 0 0 6.00 0 0 0 41.00 0 0 0.79 0 0 0
March 15, 2024 0 0 5.15 0 513 0 42.00 0 0 0.98 0 24 0
March 15, 2024 0 0 4.30 0 0 0 43.00 0 0 1.23 0 16 0
March 15, 2024 0 0 3.55 0 161 0 44.00 0 0 1.54 0 96 0
March 15, 2024 0 0 2.87 0 19 0 45.00 0 0 1.91 0 107 0
March 15, 2024 0 2.55 2.27 0 365 0 46.00 0 5.00 2.37 0 84 0
March 15, 2024 0 0 1.77 0 3 0 47.00 0 0 2.91 0 0 0
March 15, 2024 1.00 0 1.35 0 218 0 48.00 0 0 3.55 0 112 0
March 15, 2024 0 0 1.01 0 31 0 49.00 0 0 4.25 0 21 0
March 15, 2024 0.01 1.02 0.74 0 355 0 50.00 0 0 5.05 0 64 0
March 15, 2024 0 0 0.39 0 280 0 52.00 0 0 6.75 0 666 0
March 15, 2024 0.16 0 0.20 0 86 0 54.00 0 0 8.55 0 461 0
March 15, 2024 0 0 0.15 0 97 0 55.00 0 0 9.50 0 214 0
March 15, 2024 0 0.11 0.11 0 50 0 56.00 0 0 10.45 0 69 0
March 15, 2024 0 0.81 0.06 0 128 0 58.00 0 0 12.35 0 12 0
March 15, 2024 0 0 0.07 0 10 0 60.00 0 0 14.30 0 16 0
March 15, 2024 0 0.45 0.05 0 31 0 65.00 0 0 19.20 0 0 0
March 15, 2024 0 0 0.05 0 4,631 0 80.00 0 0 34.00 0 0 0
June 21, 2024 0 0 7.05 0 2 0 40.00 0 0 1.08 0 235 0
June 21, 2024 0 7.50 5.35 0 119 0 42.00 0 1.75 1.56 0 78 0
June 21, 2024 0 0 3.95 0 38 0 44.00 0 2.35 2.22 0 1,884 0
June 21, 2024 0 4.60 2.75 0 124 0 46.00 0 0 3.15 0 154 0
June 21, 2024 0 3.00 1.82 0 68 0 48.00 0 0 4.25 0 29 0
June 21, 2024 0.85 1.33 1.16 0 784 0 50.00 0 0 5.65 0 170 0
June 21, 2024 0 1.00 0.34 0 126 0 55.00 0 0 9.95 0 40 0
June 21, 2024 0 3.00 0.13 0 0 0 60.00 0 0 14.65 0 0 0
September 20, 2024 0 0 7.15 0 0 0 40.00 0 0 1.50 0 34 0
September 20, 2024 0 0 5.55 0 7 0 42.00 0 0 2.06 0 0 0
September 20, 2024 0 0 4.20 0 10 0 44.00 0 0 2.78 0 10 0
September 20, 2024 0 0 3.10 0 14 0 46.00 0 0 3.75 0 10 0
September 20, 2024 0 0 2.18 0 0 0 48.00 0 0 4.85 0 14 0
September 20, 2024 0 2.00 1.49 0 3 0 50.00 0 0 6.15 0 7 0
September 20, 2024 0 0 0.55 0 1 0 55.00 0 0 10.20 0 1 0
January 17, 2025 0 0 16.90 0 51 0 30.00 0 1.00 0.50 0 40 0
January 17, 2025 0 0 11.90 0 2 0 35.00 0 1.25 1.02 0 1,409 0
January 17, 2025 6.50 0 7.35 0 97 0 40.00 0 2.40 2.05 0 5,311 0
January 17, 2025 3.25 7.25 4.05 0 360 0 45.00 1.10 3.95 3.95 0 7,696 0
January 17, 2025 0 0 3.10 0 35 0 47.00 0 0 4.95 0 6 0
January 17, 2025 0 0 2.67 0 25 0 48.00 0 0 5.50 0 7,500 0
January 17, 2025 1.05 3.50 2.02 0 4,658 0 50.00 0 0 6.85 0 17,691 0
January 17, 2025 0.53 1.00 0.89 0 1,368 0 55.00 0 0 10.70 0 1,510 0
January 17, 2025 0.10 0 0.38 0 8,452 0 60.00 0 0 15.20 0 8,090 0
January 17, 2025 0 0 0.10 0 2,053 0 70.00 0 0 24.45 0 1,792 0
January 17, 2025 0 3.20 0.05 0 53 0 80.00 0 0 34.30 0 88 0
January 16, 2026 14.00 0 16.90 0 34 0 30.00 0 1.28 1.26 0 103 0
January 16, 2026 0 9.50 7.55 0 92 0 40.00 0 3.50 3.50 0 136 0
January 16, 2026 0 6.50 4.65 0 96 0 45.00 0 10.70 5.90 0 49 0
January 16, 2026 0 3.00 2.79 0 343 0 50.00 0 0 8.80 0 67 0
January 16, 2026 0.39 1.10 0.98 0 42 0 60.00 0 0 16.50 0 0 0
January 16, 2026 0 3.15 0.14 0 0 0 80.00 0 0 34.10 0 0 0