Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240920C00050000 | 2024-04-26 1:28PM EDT | 50.00 | 65.09 | 63.45 | 67.50 | 0.00 | - | 1 | 8 | 93.21% |
| ENPH240920C00055000 | 2024-03-15 10:23AM EDT | 55.00 | 57.56 | 62.80 | 66.50 | 0.00 | - | 10 | 7 | 130.98% |
| ENPH240920C00060000 | 2024-04-09 2:41PM EDT | 60.00 | 63.48 | 51.15 | 55.00 | 0.00 | - | 1 | 22 | 66.89% |
| ENPH240920C00065000 | 2024-05-03 3:06PM EDT | 65.00 | 50.75 | 49.40 | 53.30 | 0.00 | - | 1 | 14 | 77.89% |
| ENPH240920C00070000 | 2024-05-17 11:14AM EDT | 70.00 | 49.51 | 46.45 | 47.85 | +2.59 | +5.52% | 2 | 14 | 77.10% |
| ENPH240920C00075000 | 2024-04-15 3:21PM EDT | 75.00 | 43.30 | 42.65 | 44.40 | 0.00 | - | 1 | 12 | 79.15% |
| ENPH240920C00080000 | 2024-05-17 1:41PM EDT | 80.00 | 38.46 | 37.35 | 39.35 | +1.89 | +5.17% | 20 | 57 | 69.29% |
| ENPH240920C00085000 | 2024-05-15 3:49PM EDT | 85.00 | 35.73 | 33.85 | 35.45 | 0.00 | - | 1 | 42 | 68.86% |
| ENPH240920C00090000 | 2024-04-09 12:00PM EDT | 90.00 | 37.40 | 28.40 | 30.45 | 0.00 | - | 1 | 190 | 59.19% |
| ENPH240920C00095000 | 2024-05-17 1:43PM EDT | 95.00 | 28.60 | 26.00 | 28.25 | +6.25 | +27.96% | 4 | 386 | 64.14% |
| ENPH240920C00100000 | 2024-05-17 11:39AM EDT | 100.00 | 26.35 | 22.95 | 24.95 | -0.15 | -0.57% | 1 | 278 | 63.21% |
| ENPH240920C00105000 | 2024-05-17 1:15PM EDT | 105.00 | 22.80 | 20.45 | 22.10 | +0.45 | +2.01% | 1 | 228 | 63.38% |
| ENPH240920C00110000 | 2024-05-17 1:34PM EDT | 110.00 | 18.98 | 17.45 | 19.35 | -0.57 | -2.92% | 1 | 598 | 61.76% |
| ENPH240920C00115000 | 2024-05-16 11:18AM EDT | 115.00 | 16.35 | 15.75 | 16.00 | 0.00 | - | 1 | 399 | 60.64% |
| ENPH240920C00120000 | 2024-05-17 3:57PM EDT | 120.00 | 13.60 | 13.60 | 13.75 | -1.65 | -10.82% | 30 | 450 | 59.88% |
| ENPH240920C00125000 | 2024-05-17 12:06PM EDT | 125.00 | 11.70 | 11.60 | 11.85 | -1.30 | -10.00% | 12 | 660 | 59.23% |
| ENPH240920C00130000 | 2024-05-17 3:11PM EDT | 130.00 | 10.03 | 9.90 | 10.10 | -1.12 | -10.04% | 5 | 487 | 58.62% |
| ENPH240920C00135000 | 2024-05-17 12:08PM EDT | 135.00 | 10.00 | 8.40 | 8.65 | +0.80 | +8.70% | 7 | 409 | 58.21% |
| ENPH240920C00140000 | 2024-05-17 1:45PM EDT | 140.00 | 7.35 | 7.15 | 7.35 | -1.00 | -11.98% | 22 | 1,268 | 57.88% |
| ENPH240920C00145000 | 2024-05-16 3:06PM EDT | 145.00 | 7.12 | 6.05 | 6.40 | 0.00 | - | 1 | 263 | 57.92% |
| ENPH240920C00150000 | 2024-05-17 11:01AM EDT | 150.00 | 5.90 | 5.10 | 5.35 | +0.18 | +3.15% | 14 | 235 | 57.45% |
| ENPH240920C00155000 | 2024-05-17 10:28AM EDT | 155.00 | 4.98 | 4.30 | 4.50 | -0.09 | -1.78% | 1 | 272 | 57.17% |
| ENPH240920C00160000 | 2024-05-15 11:16AM EDT | 160.00 | 3.79 | 3.45 | 3.80 | -0.86 | -18.49% | 1 | 204 | 56.53% |
| ENPH240920C00165000 | 2024-05-17 3:52PM EDT | 165.00 | 3.15 | 3.05 | 3.25 | -0.14 | -4.26% | 11 | 565 | 56.97% |
| ENPH240920C00170000 | 2024-05-14 9:55AM EDT | 170.00 | 3.40 | 2.59 | 2.91 | 0.00 | - | 2 | 89 | 57.46% |
| ENPH240920C00175000 | 2024-05-17 2:54PM EDT | 175.00 | 2.26 | 2.13 | 2.48 | -0.46 | -16.91% | 224 | 127 | 57.24% |
| ENPH240920C00180000 | 2024-05-17 1:06PM EDT | 180.00 | 2.17 | 1.69 | 1.96 | -0.35 | -13.89% | 2 | 640 | 56.25% |
| ENPH240920C00185000 | 2024-05-10 11:25AM EDT | 185.00 | 1.27 | 1.35 | 1.83 | 0.00 | - | 20 | 141 | 56.68% |
| ENPH240920C00190000 | 2024-05-15 3:50PM EDT | 190.00 | 1.56 | 1.31 | 1.39 | 0.00 | - | 202 | 1,296 | 56.74% |
| ENPH240920C00195000 | 2024-05-15 12:10PM EDT | 195.00 | 1.50 | 1.06 | 1.35 | 0.00 | - | 5 | 55 | 57.40% |
| ENPH240920C00200000 | 2024-05-15 12:03PM EDT | 200.00 | 1.25 | 0.93 | 1.03 | 0.00 | - | 11 | 218 | 56.93% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240920P00050000 | 2024-05-14 9:56AM EDT | 50.00 | 0.27 | 0.21 | 0.32 | 0.00 | - | 1 | 873 | 70.51% |
| ENPH240920P00055000 | 2024-05-17 3:21PM EDT | 55.00 | 0.40 | 0.36 | 0.47 | -0.14 | -25.93% | 2 | 544 | 68.12% |
| ENPH240920P00060000 | 2024-05-17 2:02PM EDT | 60.00 | 0.61 | 0.56 | 0.68 | -0.08 | -11.59% | 2 | 217 | 65.72% |
| ENPH240920P00065000 | 2024-05-15 10:33AM EDT | 65.00 | 0.97 | 0.86 | 1.00 | 0.00 | - | 8 | 955 | 63.92% |
| ENPH240920P00070000 | 2024-05-17 1:04PM EDT | 70.00 | 1.22 | 1.16 | 1.44 | -0.21 | -14.69% | 40 | 911 | 61.67% |
| ENPH240920P00075000 | 2024-05-17 3:20PM EDT | 75.00 | 1.92 | 1.85 | 2.01 | +0.16 | +9.09% | 85 | 1,029 | 60.96% |
| ENPH240920P00080000 | 2024-05-17 3:53PM EDT | 80.00 | 2.70 | 2.69 | 2.72 | +0.19 | +7.57% | 166 | 561 | 59.92% |
| ENPH240920P00085000 | 2024-05-17 2:47PM EDT | 85.00 | 3.60 | 3.55 | 3.75 | +0.20 | +5.88% | 7 | 522 | 58.74% |
| ENPH240920P00090000 | 2024-05-17 1:58PM EDT | 90.00 | 4.65 | 4.70 | 4.90 | -0.10 | -2.11% | 12 | 1,459 | 57.56% |
| ENPH240920P00095000 | 2024-05-17 2:47PM EDT | 95.00 | 6.25 | 6.05 | 6.30 | +0.05 | +0.81% | 274 | 398 | 56.37% |
| ENPH240920P00100000 | 2024-05-17 1:29PM EDT | 100.00 | 7.41 | 7.50 | 8.00 | +0.51 | +7.39% | 133 | 637 | 55.02% |
| ENPH240920P00105000 | 2024-05-17 3:28PM EDT | 105.00 | 9.87 | 8.60 | 9.95 | +0.84 | +9.30% | 7 | 363 | 52.47% |
| ENPH240920P00110000 | 2024-05-17 2:32PM EDT | 110.00 | 11.95 | 11.85 | 12.15 | +0.75 | +6.70% | 2 | 619 | 53.70% |
| ENPH240920P00115000 | 2024-05-17 1:03PM EDT | 115.00 | 13.60 | 14.35 | 14.60 | -0.90 | -6.21% | 5 | 426 | 52.80% |
| ENPH240920P00120000 | 2024-05-17 11:12AM EDT | 120.00 | 16.15 | 17.15 | 17.35 | -0.90 | -5.28% | 1 | 235 | 52.04% |
| ENPH240920P00125000 | 2024-05-17 11:34AM EDT | 125.00 | 18.90 | 20.15 | 20.40 | -1.22 | -6.06% | 11 | 62 | 51.24% |
| ENPH240920P00130000 | 2024-05-17 2:51PM EDT | 130.00 | 23.70 | 23.40 | 24.10 | +0.07 | +0.30% | 88 | 251 | 51.23% |
| ENPH240920P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 30.00 | 26.10 | 28.15 | 0.00 | - | 1 | 305 | 54.06% |
| ENPH240920P00140000 | 2024-05-17 12:10PM EDT | 140.00 | 28.38 | 29.75 | 32.45 | -2.22 | -7.25% | 1 | 306 | 50.23% |
| ENPH240920P00145000 | 2024-05-08 3:11PM EDT | 145.00 | 36.42 | 34.35 | 35.15 | 0.00 | - | 5 | 393 | 50.13% |
| ENPH240920P00150000 | 2024-05-13 12:42PM EDT | 150.00 | 41.00 | 37.45 | 39.35 | 0.00 | - | 1 | 162 | 50.04% |
| ENPH240920P00155000 | 2024-05-03 1:41PM EDT | 155.00 | 46.22 | 42.45 | 43.60 | 0.00 | - | 3 | 19 | 49.48% |
| ENPH240920P00160000 | 2024-04-23 2:43PM EDT | 160.00 | 49.36 | 46.20 | 48.65 | 0.00 | - | 1 | 63 | 52.94% |
| ENPH240920P00165000 | 2024-03-14 12:32PM EDT | 165.00 | 57.23 | 52.20 | 53.10 | 0.00 | - | 3 | 4 | 52.60% |
| ENPH240920P00170000 | 2024-04-15 11:06AM EDT | 170.00 | 59.00 | 53.60 | 56.75 | 0.00 | - | 15 | 16 | 45.04% |
| ENPH240920P00175000 | 2024-03-27 9:41AM EDT | 175.00 | 63.75 | 62.00 | 64.25 | 0.00 | - | 1 | 3 | 58.23% |
| ENPH240920P00180000 | 2024-05-02 9:43AM EDT | 180.00 | 75.00 | 64.10 | 67.75 | 0.00 | - | 1 | 8 | 58.14% |
| ENPH240920P00185000 | 2024-05-02 10:40AM EDT | 185.00 | 82.00 | 68.85 | 72.90 | 0.00 | - | 3 | 6 | 61.62% |
| ENPH240920P00190000 | 2024-05-09 9:51AM EDT | 190.00 | 80.85 | 73.90 | 77.80 | 0.00 | - | 1 | 1 | 63.21% |
| ENPH240920P00195000 | 2024-01-02 11:18AM EDT | 195.00 | 68.00 | 90.60 | 91.15 | 0.00 | - | 1 | 2 | 107.73% |
| ENPH240920P00200000 | 2024-05-01 9:44AM EDT | 200.00 | 91.25 | 83.75 | 87.75 | 0.00 | - | 4 | 0 | 67.16% |
© 2024 Yahoo. All rights reserved.