Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240726C00095000 | 2024-06-12 10:15AM EDT | 95.00 | 44.41 | 24.55 | 28.45 | 0.00 | - | - | 0 | 63.45% |
| ENPH240726C00100000 | 2024-06-12 2:00PM EDT | 100.00 | 37.40 | 21.50 | 25.50 | 0.00 | - | - | 4 | 74.04% |
| ENPH240726C00115000 | 2024-06-17 3:43PM EDT | 115.00 | 12.15 | 10.25 | 14.30 | 0.00 | - | 1 | 3 | 62.27% |
| ENPH240726C00120000 | 2024-06-17 12:15PM EDT | 120.00 | 10.40 | 8.50 | 12.85 | 0.00 | - | 3 | 84 | 68.12% |
| ENPH240726C00122000 | 2024-06-14 9:52AM EDT | 122.00 | 15.10 | 8.80 | 9.45 | 0.00 | - | 2 | 7 | 63.86% |
| ENPH240726C00123000 | 2024-06-13 12:04PM EDT | 123.00 | 14.45 | 8.20 | 8.95 | 0.00 | - | 1 | 6 | 63.03% |
| ENPH240726C00124000 | 2024-06-17 2:17PM EDT | 124.00 | 9.25 | 8.35 | 9.35 | 0.00 | - | 1 | 15 | 67.38% |
| ENPH240726C00125000 | 2024-06-17 2:31PM EDT | 125.00 | 9.10 | 7.40 | 8.35 | 0.00 | - | 3 | 4 | 63.64% |
| ENPH240726C00126000 | 2024-06-17 2:33PM EDT | 126.00 | 8.47 | 7.25 | 7.85 | 0.00 | - | 2 | 5 | 63.97% |
| ENPH240726C00127000 | 2024-06-17 11:09AM EDT | 127.00 | 7.45 | 7.35 | 8.25 | 0.00 | - | 2 | 6 | 67.92% |
| ENPH240726C00128000 | 2024-06-14 3:47PM EDT | 128.00 | 9.60 | 6.55 | 7.10 | 0.00 | - | 1 | 8 | 63.87% |
| ENPH240726C00130000 | 2024-06-17 2:21PM EDT | 130.00 | 7.00 | 6.30 | 7.25 | 0.00 | - | 17 | 39 | 67.86% |
| ENPH240726C00132000 | 2024-06-17 1:20PM EDT | 132.00 | 5.67 | 5.35 | 5.85 | 0.00 | - | 1 | 21 | 64.08% |
| ENPH240726C00133000 | 2024-06-17 2:14PM EDT | 133.00 | 6.25 | 5.40 | 6.30 | 0.00 | - | 27 | 29 | 67.71% |
| ENPH240726C00134000 | 2024-06-12 11:25AM EDT | 134.00 | 13.25 | 5.15 | 6.05 | 0.00 | - | - | 0 | 67.91% |
| ENPH240726C00135000 | 2024-06-17 3:21PM EDT | 135.00 | 5.55 | 4.40 | 5.20 | 0.00 | - | 80 | 66 | 64.16% |
| ENPH240726C00136000 | 2024-06-17 10:56AM EDT | 136.00 | 5.10 | 4.40 | 5.15 | 0.00 | - | 1 | 15 | 65.76% |
| ENPH240726C00137000 | 2024-06-12 3:40PM EDT | 137.00 | 10.85 | 4.40 | 5.25 | 0.00 | - | - | 4 | 67.86% |
| ENPH240726C00138000 | 2024-06-13 3:47PM EDT | 138.00 | 8.35 | 3.90 | 4.70 | 0.00 | - | 9 | 9 | 65.74% |
| ENPH240726C00139000 | 2024-06-11 3:47PM EDT | 139.00 | 9.80 | 3.60 | 4.35 | 0.00 | - | - | 5 | 64.94% |
| ENPH240726C00140000 | 2024-06-17 3:47PM EDT | 140.00 | 4.25 | 3.65 | 4.45 | 0.00 | - | 16 | 75 | 67.11% |
| ENPH240726C00141000 | 2024-06-17 1:08PM EDT | 141.00 | 3.61 | 3.45 | 4.15 | 0.00 | - | 2 | 13 | 66.76% |
| ENPH240726C00142000 | 2024-06-17 9:55AM EDT | 142.00 | 4.75 | 3.15 | 3.60 | 0.00 | - | 1 | 11 | 64.92% |
| ENPH240726C00144000 | 2024-06-12 3:51PM EDT | 144.00 | 8.33 | 2.88 | 3.55 | 0.00 | - | - | 4 | 66.53% |
| ENPH240726C00145000 | 2024-06-17 3:52PM EDT | 145.00 | 3.37 | 2.71 | 3.20 | 0.00 | - | 28 | 53 | 65.75% |
| ENPH240726C00147000 | 2024-06-14 11:06AM EDT | 147.00 | 4.90 | 2.36 | 2.98 | 0.00 | - | - | 2 | 65.97% |
| ENPH240726C00150000 | 2024-06-17 3:58PM EDT | 150.00 | 2.65 | 2.15 | 2.72 | 0.00 | - | 52 | 106 | 67.68% |
| ENPH240726C00152500 | 2024-06-17 9:38AM EDT | 152.50 | 2.75 | 1.70 | 2.15 | 0.00 | - | 1 | 1 | 65.60% |
| ENPH240726C00155000 | 2024-06-17 1:23PM EDT | 155.00 | 1.77 | 1.66 | 2.21 | 0.00 | - | 17 | 35 | 68.60% |
| ENPH240726C00160000 | 2024-06-17 3:44PM EDT | 160.00 | 1.55 | 1.24 | 1.75 | 0.00 | - | 38 | 63 | 68.92% |
| ENPH240726C00165000 | 2024-06-17 3:52PM EDT | 165.00 | 1.22 | 0.91 | 1.39 | 0.00 | - | 25 | 35 | 69.21% |
| ENPH240726C00170000 | 2024-06-17 2:56PM EDT | 170.00 | 0.95 | 0.63 | 1.05 | 0.00 | - | 15 | 40 | 68.75% |
| ENPH240726C00175000 | 2024-06-17 12:41PM EDT | 175.00 | 0.63 | 0.47 | 0.88 | 0.00 | - | 3 | 26 | 69.73% |
| ENPH240726C00180000 | 2024-06-17 11:22AM EDT | 180.00 | 0.48 | 0.34 | 0.53 | 0.00 | - | 5 | 9 | 67.87% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240726P00080000 | 2024-06-14 3:57PM EDT | 80.00 | 0.30 | 0.29 | 0.52 | 0.00 | - | - | 1 | 72.36% |
| ENPH240726P00085000 | 2024-06-17 12:01PM EDT | 85.00 | 0.65 | 0.48 | 0.87 | 0.00 | - | 8 | 14 | 70.36% |
| ENPH240726P00090000 | 2024-06-18 9:30AM EDT | 90.00 | 1.05 | 0.91 | 1.33 | +0.03 | +2.94% | 3 | 29 | 69.12% |
| ENPH240726P00095000 | 2024-06-17 1:50PM EDT | 95.00 | 1.79 | 1.38 | 1.88 | 0.00 | - | 45 | 126 | 66.11% |
| ENPH240726P00100000 | 2024-06-17 1:57PM EDT | 100.00 | 2.70 | 2.36 | 2.84 | 0.00 | - | 46 | 230 | 65.99% |
| ENPH240726P00105000 | 2024-06-18 9:30AM EDT | 105.00 | 3.00 | 3.45 | 4.10 | -0.65 | -17.81% | 6 | 115 | 64.70% |
| ENPH240726P00110000 | 2024-06-17 11:43AM EDT | 110.00 | 5.69 | 5.50 | 6.00 | 0.00 | - | 3 | 119 | 66.76% |
| ENPH240726P00115000 | 2024-06-17 3:37PM EDT | 115.00 | 7.19 | 7.05 | 7.85 | 0.00 | - | 18 | 59 | 63.92% |
| ENPH240726P00119000 | 2024-06-17 12:47PM EDT | 119.00 | 9.98 | 9.55 | 10.10 | 0.00 | - | 51 | 183 | 66.54% |
| ENPH240726P00120000 | 2024-06-17 3:00PM EDT | 120.00 | 9.55 | 9.85 | 10.75 | 0.00 | - | 22 | 73 | 66.16% |
| ENPH240726P00121000 | 2024-06-17 1:04PM EDT | 121.00 | 10.68 | 9.90 | 10.85 | 0.00 | - | 2 | 3 | 63.12% |
| ENPH240726P00122000 | 2024-06-18 9:31AM EDT | 122.00 | 10.50 | 10.45 | 11.40 | -0.70 | -6.25% | 1 | 110 | 63.04% |
| ENPH240726P00123000 | 2024-06-14 2:00PM EDT | 123.00 | 9.00 | 11.00 | 12.00 | 0.00 | - | 94 | 104 | 63.00% |
| ENPH240726P00124000 | 2024-06-13 10:07AM EDT | 124.00 | 7.14 | 12.40 | 13.20 | 0.00 | - | 3 | 3 | 67.52% |
| ENPH240726P00125000 | 2024-06-17 3:00PM EDT | 125.00 | 12.31 | 12.15 | 13.15 | 0.00 | - | 4 | 24 | 62.66% |
| ENPH240726P00126000 | 2024-06-17 10:13AM EDT | 126.00 | 12.10 | 12.75 | 13.80 | 0.00 | - | 2 | 6 | 62.66% |
| ENPH240726P00127000 | 2024-06-14 2:05PM EDT | 127.00 | 11.05 | 12.25 | 16.00 | 0.00 | - | 9 | 11 | 64.01% |
| ENPH240726P00128000 | 2024-06-14 10:17AM EDT | 128.00 | 10.62 | 12.15 | 16.70 | 0.00 | - | 1 | 2 | 61.72% |
| ENPH240726P00129000 | 2024-06-14 10:09AM EDT | 129.00 | 11.40 | 13.55 | 17.50 | 0.00 | - | - | 4 | 64.55% |
| ENPH240726P00130000 | 2024-06-14 1:53PM EDT | 130.00 | 12.70 | 14.35 | 18.75 | 0.00 | - | 1 | 13 | 66.85% |
| ENPH240726P00131000 | 2024-06-12 3:40PM EDT | 131.00 | 9.90 | 15.00 | 19.40 | 0.00 | - | - | 2 | 66.59% |
| ENPH240726P00132000 | 2024-06-13 11:36AM EDT | 132.00 | 11.72 | 15.70 | 20.10 | 0.00 | - | 15 | 19 | 66.59% |
| ENPH240726P00134000 | 2024-06-13 10:12AM EDT | 134.00 | 11.60 | 16.85 | 20.80 | 0.00 | - | 4 | 2 | 63.03% |
| ENPH240726P00136000 | 2024-06-17 1:09PM EDT | 136.00 | 21.13 | 18.85 | 23.00 | 0.00 | - | 1 | 2 | 67.33% |
| ENPH240726P00140000 | 2024-06-12 1:11PM EDT | 140.00 | 12.85 | 21.45 | 25.35 | 0.00 | - | - | 2 | 62.63% |
| ENPH240726P00145000 | 2024-06-13 3:57PM EDT | 145.00 | 20.10 | 26.10 | 30.35 | 0.00 | - | 2 | 3 | 68.63% |
| ENPH240726P00150000 | 2024-06-12 1:11PM EDT | 150.00 | 19.75 | 29.10 | 33.55 | 0.00 | - | - | 0 | 56.79% |
| ENPH240726P00155000 | 2024-06-12 9:33AM EDT | 155.00 | 22.18 | 34.05 | 38.20 | 0.00 | - | - | 2 | 59.84% |
| ENPH240726P00160000 | 2024-06-14 12:54PM EDT | 160.00 | 35.06 | 39.55 | 43.90 | 0.00 | - | - | 16 | 72.56% |
| ENPH240726P00170000 | 2024-06-17 12:40PM EDT | 170.00 | 51.60 | 48.80 | 53.10 | 0.00 | - | 40 | 95 | 71.83% |
© 2024 Yahoo. All rights reserved.