NYSE:ECA - Encana Options Chain

Sign in or create an account to add this stock to your watchlist.
$7.51 +0.16 (+2.18 %)
(As of 03/21/2019 07:24 AM ET)
Previous Close$7.35
Today's Range$7.29 - $7.58
52-Week Range$5.00 - $14.28
Volume35.76 million shs
Average Volume30.69 million shs
Market Capitalization$7.15 billion
P/E Ratio8.73
Dividend Yield1.02%
Beta2.1

Options Chain

Encana (NYSE:ECA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/18/2019$21.00$0.025Call031.62967 (-0.004138)0.022507
4/18/2019$20.00$0.050Call001.736 (-0.005591)0.039802
4/18/2019$19.00$0.050Call001.67253 (-0.007285)0.041911
4/18/2019$18.00$0.050Call0157 (+3)1.60058 (+0.142459)0.043859
4/18/2019$17.00$0.050Call0701.50893 (-0.010097)0.044238
4/18/2019$16.00$0.050Call0421.42176 (-0.011917)0.046286
4/18/2019$15.00$0.025Call0307 (-15)1.18553 (-0.012892)0.028898
4/18/2019$14.00$0.050Call01241.22422 (-0.016009)0.05191
4/18/2019$13.00$0.050Call01,6501.11563 (-0.013685)0.056896
4/18/2019$12.00$0.050Call07070.984693 (+0.097098)0.061461
4/18/2019$11.00$0.025Call07680.736965 (-0.022702)0.042366
4/18/2019$10.00$0.025Call05,6710.587156 (-0.026476)0.050979
4/18/2019$9.00$0.025Call020,7710.410615 (-0.031678)0.06828
4/18/2019$8.00$0.175Call21514,779 (+132)0.418203 (+0.012254)0.322609
4/18/2019$7.00$0.675Call17815,531 (+376)0.433471 (+0.055904)0.743091
4/18/2019$6.00$1.550Call112,017 (-3)0.529382 (+0.011078)0.944336
4/18/2019$5.00$2.525Call0348 (-25)0.651624 (-0.069611)0.989759
4/18/2019$4.00$3.550Call0631.28475 (-0.265)0.972952
4/18/2019$3.00$4.500Call0260.221111
4/18/2019$2.00$5.600Call003.075210.975123
4/18/2019$1.00$6.550Call004.00179 (-0.042635)0.990694
4/18/2019$21.00$13.550Put001.97969 (+1.22714)-0.94942
4/18/2019$20.00$12.450Put00
4/18/2019$19.00$11.450Put000
4/18/2019$18.00$10.400Put0000
4/18/2019$17.00$9.500Put001.35265-0.982139
4/18/2019$16.00$8.550Put001.54258 (+0.912283)-0.941191
4/18/2019$15.00$7.650Put001.73906 (+0.986518)-0.883427
4/18/2019$14.00$6.500Put001.07187 (-0.238715)-0.978444
4/18/2019$13.00$5.400Put0110
4/18/2019$12.00$4.350Put0390
4/18/2019$11.00$3.450Put011
4/18/2019$10.00$2.475Put0968
4/18/2019$9.00$1.500Put114,819 (-185)0.387847 (-0.099995)-0.953769
4/18/2019$8.00$0.625Put1223,795 (+26)0.381597 (-0.008148)-0.700433
4/18/2019$7.00$0.150Put2474,171 (+12)0.428472 (+0.032477)-0.255813
4/18/2019$6.00$0.050Put012,587 (-7)0.606796 (+0.052444)-0.079019
4/18/2019$5.00$0.050Put019,2960.987164 (+0.057476)-0.050976
4/18/2019$4.00$0.050Put0151.41166 (+0.062492)-0.03616
4/18/2019$3.00$0.050Put051.95203 (+0.064859)-0.025294
4/18/2019$2.00$0.050Put002.73666 (+0.363994)-0.017177
4/18/2019$1.00$0.050Put004.17109 (+0.071734)-0.010246
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/21/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel