Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240802C00070000 | 2024-06-20 10:26AM EDT | 70.00 | 41.55 | 28.65 | 32.90 | 0.00 | - | - | 13 | 88.67% |
| ENPH240802C00095000 | 2024-06-24 3:36PM EDT | 95.00 | 18.25 | 11.25 | 11.80 | 0.00 | - | 1 | 3 | 74.79% |
| ENPH240802C00100000 | 2024-06-28 12:52PM EDT | 100.00 | 9.00 | 8.80 | 9.30 | -3.10 | -25.62% | 1 | 29 | 74.70% |
| ENPH240802C00105000 | 2024-06-28 3:35PM EDT | 105.00 | 6.70 | 6.75 | 7.10 | -2.89 | -30.14% | 17 | 50 | 73.97% |
| ENPH240802C00107000 | 2024-06-28 2:59PM EDT | 107.00 | 6.27 | 4.00 | 6.45 | -2.23 | -26.24% | 1 | 34 | 65.69% |
| ENPH240802C00108000 | 2024-06-28 3:59PM EDT | 108.00 | 5.87 | 3.50 | 6.10 | -2.68 | -31.35% | 21 | 71 | 64.80% |
| ENPH240802C00109000 | 2024-06-24 3:15PM EDT | 109.00 | 10.05 | 3.55 | 5.75 | 0.00 | - | 3 | 4 | 66.09% |
| ENPH240802C00110000 | 2024-06-28 3:24PM EDT | 110.00 | 4.90 | 3.10 | 5.45 | -2.50 | -33.78% | 17 | 39 | 65.33% |
| ENPH240802C00111000 | 2024-06-28 10:36AM EDT | 111.00 | 6.42 | 2.50 | 5.15 | -0.58 | -8.29% | 3 | 8 | 63.72% |
| ENPH240802C00112000 | 2024-06-27 1:45PM EDT | 112.00 | 6.95 | 4.50 | 7.00 | 0.00 | - | 1 | 6 | 82.91% |
| ENPH240802C00114000 | 2024-06-28 10:36AM EDT | 114.00 | 4.05 | 3.95 | 4.35 | -0.95 | -19.00% | 4 | 3 | 73.44% |
| ENPH240802C00115000 | 2024-06-28 2:52PM EDT | 115.00 | 3.83 | 3.75 | 4.10 | -2.01 | -34.42% | 80 | 79 | 73.54% |
| ENPH240802C00116000 | 2024-06-28 11:25AM EDT | 116.00 | 4.55 | 3.55 | 3.80 | +0.18 | +4.12% | 2 | 6 | 73.29% |
| ENPH240802C00117000 | 2024-06-27 10:14AM EDT | 117.00 | 4.49 | 3.35 | 3.60 | 0.00 | - | 1 | 3 | 73.41% |
| ENPH240802C00118000 | 2024-06-28 1:05PM EDT | 118.00 | 3.34 | 3.10 | 5.90 | -1.46 | -30.42% | 2 | 17 | 85.10% |
| ENPH240802C00119000 | 2024-06-27 11:47AM EDT | 119.00 | 4.14 | 2.95 | 3.30 | 0.00 | - | 1 | 12 | 73.84% |
| ENPH240802C00120000 | 2024-06-28 2:50PM EDT | 120.00 | 2.80 | 2.78 | 3.10 | -1.38 | -33.01% | 32 | 61 | 73.82% |
| ENPH240802C00121000 | 2024-06-27 1:17PM EDT | 121.00 | 4.08 | 2.62 | 2.92 | 0.00 | - | 12 | 16 | 73.85% |
| ENPH240802C00122000 | 2024-06-28 12:28PM EDT | 122.00 | 2.95 | 2.46 | 2.76 | -0.20 | -6.35% | 10 | 19 | 73.89% |
| ENPH240802C00124000 | 2024-06-28 1:28PM EDT | 124.00 | 2.30 | 2.18 | 4.50 | -0.38 | -14.18% | 2 | 4 | 85.11% |
| ENPH240802C00125000 | 2024-06-28 3:01PM EDT | 125.00 | 2.15 | 2.05 | 2.33 | -0.96 | -30.87% | 31 | 45 | 74.15% |
| ENPH240802C00126000 | 2024-06-27 1:17PM EDT | 126.00 | 3.08 | 1.93 | 2.20 | 0.00 | - | 2 | 3 | 74.22% |
| ENPH240802C00128000 | 2024-06-27 3:49PM EDT | 128.00 | 2.71 | 1.71 | 1.97 | 0.00 | - | 2 | 7 | 74.46% |
| ENPH240802C00129000 | 2024-06-28 1:42PM EDT | 129.00 | 1.65 | 1.61 | 1.87 | -0.39 | -19.12% | 9 | 17 | 74.63% |
| ENPH240802C00130000 | 2024-06-28 3:18PM EDT | 130.00 | 1.53 | 1.52 | 1.77 | -0.98 | -39.04% | 58 | 66 | 74.78% |
| ENPH240802C00133000 | 2024-06-28 2:48PM EDT | 133.00 | 1.30 | 0.25 | 4.70 | -0.55 | -29.73% | 3 | 4 | 89.80% |
| ENPH240802C00134000 | 2024-06-24 10:30AM EDT | 134.00 | 2.48 | 1.19 | 1.43 | 0.00 | - | 1 | 1 | 75.34% |
| ENPH240802C00135000 | 2024-06-27 12:06PM EDT | 135.00 | 1.85 | 1.13 | 1.35 | 0.00 | - | 10 | 55 | 75.51% |
| ENPH240802C00136000 | 2024-06-13 11:11AM EDT | 136.00 | 11.05 | 0.21 | 4.60 | 0.00 | - | 2 | 2 | 93.21% |
| ENPH240802C00137000 | 2024-06-26 12:15PM EDT | 137.00 | 1.23 | 0.99 | 1.22 | 0.00 | - | 1 | 11 | 75.73% |
| ENPH240802C00138000 | 2024-06-28 11:26AM EDT | 138.00 | 1.25 | 0.18 | 1.36 | -0.30 | -19.35% | 1 | 2 | 70.56% |
| ENPH240802C00139000 | 2024-06-26 12:00PM EDT | 139.00 | 1.15 | 0.88 | 1.10 | 0.00 | - | 14 | 16 | 76.07% |
| ENPH240802C00140000 | 2024-06-28 12:34PM EDT | 140.00 | 1.00 | 0.16 | 1.04 | -0.32 | -24.24% | 1 | 81 | 68.99% |
| ENPH240802C00141000 | 2024-06-20 2:57PM EDT | 141.00 | 2.33 | 0.15 | 0.99 | 0.00 | - | - | 4 | 69.34% |
| ENPH240802C00142000 | 2024-06-27 2:48PM EDT | 142.00 | 1.18 | 0.37 | 1.94 | 0.00 | - | 1 | 6 | 82.62% |
| ENPH240802C00143000 | 2024-06-20 2:33PM EDT | 143.00 | 2.09 | 0.13 | 4.50 | 0.00 | - | - | 3 | 101.37% |
| ENPH240802C00144000 | 2024-06-26 12:00PM EDT | 144.00 | 0.86 | 0.13 | 4.80 | 0.00 | - | 5 | 6 | 104.61% |
| ENPH240802C00145000 | 2024-06-27 2:05PM EDT | 145.00 | 1.05 | 0.29 | 0.81 | 0.00 | - | 2 | 7 | 73.00% |
| ENPH240802C00146000 | 2024-06-20 2:33PM EDT | 146.00 | 1.80 | 0.11 | 4.20 | 0.00 | - | - | 3 | 102.93% |
| ENPH240802C00147000 | 2024-06-24 1:04PM EDT | 147.00 | 1.05 | 0.54 | 0.74 | 0.00 | - | 1 | 2 | 77.39% |
| ENPH240802C00148000 | 2024-06-28 9:39AM EDT | 148.00 | 0.85 | 0.51 | 0.71 | -0.20 | -19.05% | 6 | 8 | 77.64% |
| ENPH240802C00150000 | 2024-06-28 2:39PM EDT | 150.00 | 0.54 | 0.45 | 3.20 | -0.21 | -28.00% | 3 | 26 | 102.83% |
| ENPH240802C00152500 | 2024-06-21 11:39AM EDT | 152.50 | 1.05 | 0.39 | 0.58 | 0.00 | - | 1 | 1 | 78.52% |
| ENPH240802C00155000 | 2024-06-27 3:19PM EDT | 155.00 | 0.60 | 0.34 | 0.72 | 0.00 | - | 3 | 11 | 82.18% |
| ENPH240802C00160000 | 2024-06-28 1:50PM EDT | 160.00 | 0.31 | 0.26 | 4.65 | -0.08 | -20.51% | 2 | 2 | 123.12% |
| ENPH240802C00165000 | 2024-06-27 9:47AM EDT | 165.00 | 0.30 | 0.19 | 4.55 | 0.00 | - | 1 | 0 | 127.15% |
| ENPH240802C00175000 | 2024-06-27 1:53PM EDT | 175.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 79.69% |
| ENPH240802C00180000 | 2024-06-26 9:59AM EDT | 180.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 47 | 80.66% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240802P00070000 | 2024-06-28 1:51PM EDT | 70.00 | 0.67 | 0.56 | 0.74 | +0.27 | +67.50% | 36 | 44 | 78.37% |
| ENPH240802P00075000 | 2024-06-28 3:29PM EDT | 75.00 | 1.15 | 1.00 | 2.41 | +0.45 | +64.29% | 42 | 38 | 86.62% |
| ENPH240802P00080000 | 2024-06-28 3:59PM EDT | 80.00 | 1.83 | 1.72 | 1.94 | +0.64 | +53.78% | 11 | 80 | 74.02% |
| ENPH240802P00085000 | 2024-06-28 3:31PM EDT | 85.00 | 3.13 | 2.76 | 3.05 | +1.18 | +60.51% | 8 | 87 | 72.69% |
| ENPH240802P00090000 | 2024-06-28 3:31PM EDT | 90.00 | 4.70 | 4.25 | 4.55 | +1.70 | +56.67% | 16 | 114 | 71.68% |
| ENPH240802P00095000 | 2024-06-28 3:21PM EDT | 95.00 | 6.67 | 4.00 | 6.55 | +2.07 | +45.00% | 19 | 121 | 61.57% |
| ENPH240802P00100000 | 2024-06-28 3:39PM EDT | 100.00 | 9.24 | 8.60 | 9.05 | +2.69 | +41.07% | 28 | 127 | 70.51% |
| ENPH240802P00105000 | 2024-06-27 3:59PM EDT | 105.00 | 8.90 | 11.45 | 11.95 | 0.00 | - | 35 | 93 | 69.78% |
| ENPH240802P00107000 | 2024-06-28 10:24AM EDT | 107.00 | 12.73 | 12.75 | 15.00 | +1.45 | +12.85% | 2 | 53 | 76.98% |
| ENPH240802P00108000 | 2024-06-24 1:27PM EDT | 108.00 | 10.83 | 13.30 | 16.00 | 0.00 | - | 4 | 55 | 77.88% |
| ENPH240802P00109000 | 2024-06-28 1:35PM EDT | 109.00 | 14.44 | 13.30 | 15.90 | +4.14 | +40.19% | 2 | 2 | 71.72% |
| ENPH240802P00110000 | 2024-06-28 2:39PM EDT | 110.00 | 15.10 | 13.10 | 15.40 | +1.70 | +12.69% | 1 | 52 | 62.57% |
| ENPH240802P00111000 | 2024-06-26 1:58PM EDT | 111.00 | 14.05 | 15.35 | 15.90 | 0.00 | - | 1 | 2 | 68.26% |
| ENPH240802P00114000 | 2024-06-28 3:34PM EDT | 114.00 | 18.81 | 17.45 | 18.45 | +6.02 | +47.07% | 11 | 1 | 68.95% |
| ENPH240802P00115000 | 2024-06-28 2:37PM EDT | 115.00 | 18.70 | 18.30 | 19.20 | +3.65 | +24.25% | 12 | 7 | 69.19% |
| ENPH240802P00116000 | 2024-06-24 2:43PM EDT | 116.00 | 14.59 | 18.85 | 21.95 | 0.00 | - | 3 | 11 | 77.37% |
| ENPH240802P00117000 | 2024-06-28 1:28PM EDT | 117.00 | 20.18 | 19.80 | 22.50 | +3.80 | +23.20% | 3 | 20 | 77.10% |
| ENPH240802P00118000 | 2024-06-25 2:46PM EDT | 118.00 | 18.63 | 20.50 | 21.60 | 0.00 | - | 4 | 4 | 68.24% |
| ENPH240802P00119000 | 2024-06-25 11:31AM EDT | 119.00 | 18.95 | 20.25 | 22.55 | 0.00 | - | 1 | 11 | 63.09% |
| ENPH240802P00120000 | 2024-06-28 3:18PM EDT | 120.00 | 23.26 | 22.15 | 23.30 | +4.14 | +21.65% | 8 | 27 | 68.48% |
| ENPH240802P00121000 | 2024-06-25 10:48AM EDT | 121.00 | 20.75 | 22.85 | 24.25 | 0.00 | - | 2 | 3 | 68.29% |
| ENPH240802P00125000 | 2024-06-28 2:12PM EDT | 125.00 | 27.03 | 26.25 | 29.40 | +2.71 | +11.14% | 1 | 14 | 78.15% |
| ENPH240802P00127000 | 2024-06-20 11:57AM EDT | 127.00 | 20.14 | 27.00 | 31.00 | 0.00 | - | - | 4 | 71.29% |
| ENPH240802P00129000 | 2024-06-20 9:57AM EDT | 129.00 | 22.32 | 29.95 | 31.25 | 0.00 | - | - | 2 | 68.58% |
| ENPH240802P00133000 | 2024-06-20 9:41AM EDT | 133.00 | 25.33 | 33.55 | 34.95 | 0.00 | - | - | 1 | 68.21% |
| ENPH240802P00145000 | 2024-06-20 12:03PM EDT | 145.00 | 35.75 | 44.25 | 48.00 | 0.00 | - | - | 1 | 79.79% |
© 2024 Yahoo. All rights reserved.