ECA - Encana Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ECA191018C000010002019-08-19 9:31AM EDT1.003.302.354.200.00-122,743.75%
ECA191018C000020002019-06-17 12:11AM EDT2.002.750.000.000.00--00.00%
ECA191018C000030002019-10-17 1:22PM EDT3.001.201.101.250.00-1088637.50%
ECA191018C000040002019-10-18 3:57PM EDT4.000.070.050.10-0.18-72.00%441078.13%
ECA191018C000045002019-10-16 3:54PM EDT4.500.020.050.050.00-31,589218.75%
ECA191018C000050002019-10-18 10:05AM EDT5.000.030.000.050.00-524,849287.50%
ECA191018C000055002019-09-24 11:14AM EDT5.500.060.000.100.00--4443.75%
ECA191018C000060002019-10-16 3:37PM EDT6.000.010.000.050.00-232,760456.25%
ECA191018C000070002019-09-16 1:43PM EDT7.000.100.000.050.00-46911,926587.50%
ECA191018C000080002019-10-01 2:18PM EDT8.000.050.000.050.00-221,052700.00%
ECA191018C000090002019-09-17 2:06PM EDT9.000.010.000.050.00-102,166787.50%
ECA191018C000100002019-07-26 2:31PM EDT10.000.050.000.100.00-10419975.00%
ECA191018C000110002019-06-07 10:57AM EDT11.000.050.000.100.00-21031,050.00%
ECA191018C000120002019-06-07 10:57AM EDT12.000.100.050.100.00-231,206.25%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ECA191018P000030002019-09-23 12:51PM EDT3.000.050.000.050.00-532400.00%
ECA191018P000040002019-10-15 2:19PM EDT4.000.030.000.050.00-104,06859.38%
ECA191018P000045002019-10-16 11:46AM EDT4.500.130.250.400.00-10300.00%
ECA191018P000050002019-10-18 10:50AM EDT5.000.840.800.90+0.04+5.00%2212,2070.00%
ECA191018P000060002019-10-09 10:03AM EDT6.001.661.852.100.00-40487.50%
ECA191018P000070002019-10-17 10:05AM EDT7.002.762.802.900.00-35920.00%
ECA191018P000080002019-10-18 11:38AM EDT8.003.903.704.00+0.20+5.41%20825.00%
ECA191018P000090002019-10-18 11:27AM EDT9.005.104.805.00+0.70+15.91%4197925.00%
ECA191018P000100002019-08-05 3:03PM EDT10.005.805.405.600.00-300.00%