Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH241220C00055000 | 2024-04-24 3:02PM EDT | 55.00 | 55.44 | 60.50 | 64.55 | 0.00 | - | 3 | 4 | 83.94% |
| ENPH241220C00060000 | 2024-05-07 9:54AM EDT | 60.00 | 60.90 | 57.50 | 59.55 | 0.00 | - | 1 | 2 | 82.91% |
| ENPH241220C00080000 | 2024-04-29 11:22AM EDT | 80.00 | 43.05 | 42.15 | 43.55 | 0.00 | - | 1 | 2 | 73.55% |
| ENPH241220C00085000 | 2024-05-02 2:45PM EDT | 85.00 | 32.95 | 38.55 | 39.35 | 0.00 | - | 1 | 5 | 70.28% |
| ENPH241220C00090000 | 2024-04-17 12:11PM EDT | 90.00 | 37.40 | 35.50 | 37.05 | 0.00 | - | 1 | 9 | 71.25% |
| ENPH241220C00095000 | 2024-04-25 9:41AM EDT | 95.00 | 24.80 | 31.70 | 33.80 | 0.00 | - | 1 | 9 | 68.49% |
| ENPH241220C00100000 | 2024-05-15 12:47PM EDT | 100.00 | 33.00 | 28.40 | 30.75 | 0.00 | - | 11 | 59 | 66.54% |
| ENPH241220C00105000 | 2024-05-15 10:49AM EDT | 105.00 | 28.70 | 25.00 | 28.10 | 0.00 | - | 1 | 13 | 64.64% |
| ENPH241220C00110000 | 2024-05-16 3:40PM EDT | 110.00 | 26.85 | 23.90 | 25.05 | 0.00 | - | 4 | 57 | 65.17% |
| ENPH241220C00115000 | 2024-05-17 10:37AM EDT | 115.00 | 23.85 | 22.20 | 23.35 | +0.33 | +1.40% | 2 | 133 | 66.24% |
| ENPH241220C00120000 | 2024-05-15 11:26AM EDT | 120.00 | 22.25 | 20.15 | 20.60 | 0.00 | - | 1 | 61 | 64.78% |
| ENPH241220C00125000 | 2024-05-15 10:49AM EDT | 125.00 | 19.60 | 18.20 | 18.65 | 0.00 | - | 1 | 80 | 64.20% |
| ENPH241220C00130000 | 2024-05-16 10:37AM EDT | 130.00 | 17.00 | 16.50 | 16.90 | 0.00 | - | 1 | 127 | 63.84% |
| ENPH241220C00135000 | 2024-05-14 3:11PM EDT | 135.00 | 16.30 | 14.90 | 15.25 | 0.00 | - | 2 | 130 | 63.38% |
| ENPH241220C00140000 | 2024-05-16 10:35AM EDT | 140.00 | 13.88 | 13.40 | 14.05 | 0.00 | - | 2 | 67 | 63.34% |
| ENPH241220C00145000 | 2024-05-17 3:39PM EDT | 145.00 | 12.14 | 12.10 | 12.75 | -1.01 | -7.68% | 1 | 59 | 63.10% |
| ENPH241220C00150000 | 2024-05-14 11:01AM EDT | 150.00 | 12.00 | 10.90 | 11.20 | 0.00 | - | 4 | 122 | 62.30% |
| ENPH241220C00155000 | 2024-05-17 10:45AM EDT | 155.00 | 10.78 | 9.65 | 10.40 | -0.37 | -3.32% | 2 | 106 | 62.23% |
| ENPH241220C00160000 | 2024-05-15 10:29AM EDT | 160.00 | 9.60 | 8.90 | 9.25 | +0.28 | +3.00% | 1 | 53 | 62.10% |
| ENPH241220C00165000 | 2024-05-15 10:08AM EDT | 165.00 | 8.80 | 7.95 | 8.40 | 0.00 | - | 1 | 44 | 61.86% |
| ENPH241220C00170000 | 2024-05-14 11:01AM EDT | 170.00 | 8.00 | 7.25 | 7.50 | 0.00 | - | 2 | 45 | 61.68% |
| ENPH241220C00175000 | 2024-05-16 2:51PM EDT | 175.00 | 7.40 | 6.30 | 7.80 | 0.00 | - | 10 | 69 | 62.91% |
| ENPH241220C00180000 | 2024-05-10 1:00PM EDT | 180.00 | 4.80 | 5.90 | 6.15 | 0.00 | - | 24 | 64 | 61.45% |
| ENPH241220C00185000 | 2024-05-14 3:04PM EDT | 185.00 | 6.25 | 5.35 | 5.60 | +0.20 | +3.31% | 1 | 75 | 61.46% |
| ENPH241220C00190000 | 2024-05-16 3:02PM EDT | 190.00 | 5.59 | 4.80 | 5.35 | 0.00 | - | 10 | 54 | 61.87% |
| ENPH241220C00195000 | 2024-05-16 10:56AM EDT | 195.00 | 4.65 | 4.35 | 4.60 | 0.00 | - | 1 | 93 | 61.27% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH241220P00055000 | 2024-05-17 3:56PM EDT | 55.00 | 1.40 | 1.30 | 1.50 | -0.01 | -0.71% | 4 | 227 | 66.82% |
| ENPH241220P00060000 | 2024-05-15 3:37PM EDT | 60.00 | 1.92 | 1.86 | 2.04 | 0.00 | - | 1 | 72 | 65.43% |
| ENPH241220P00065000 | 2024-05-17 12:51PM EDT | 65.00 | 2.48 | 2.56 | 2.92 | -0.23 | -8.49% | 1 | 70 | 64.89% |
| ENPH241220P00070000 | 2024-05-17 2:46PM EDT | 70.00 | 3.53 | 3.20 | 3.65 | -0.12 | -3.29% | 1 | 160 | 62.61% |
| ENPH241220P00075000 | 2024-05-17 1:54PM EDT | 75.00 | 4.40 | 4.40 | 4.70 | -0.10 | -2.22% | 10 | 141 | 62.18% |
| ENPH241220P00080000 | 2024-05-17 12:51PM EDT | 80.00 | 5.44 | 5.40 | 5.90 | -0.05 | -0.91% | 1 | 52 | 60.69% |
| ENPH241220P00085000 | 2024-05-02 11:23AM EDT | 85.00 | 10.29 | 6.80 | 7.30 | 0.00 | - | 125 | 180 | 59.83% |
| ENPH241220P00090000 | 2024-05-17 2:06PM EDT | 90.00 | 8.65 | 8.35 | 8.90 | +0.30 | +3.59% | 52 | 127 | 58.92% |
| ENPH241220P00095000 | 2024-05-17 12:19PM EDT | 95.00 | 9.83 | 10.15 | 10.70 | -0.47 | -4.56% | 2 | 100 | 58.12% |
| ENPH241220P00100000 | 2024-05-17 3:54PM EDT | 100.00 | 12.50 | 12.20 | 12.70 | -0.41 | -3.18% | 5 | 96 | 57.43% |
| ENPH241220P00105000 | 2024-05-13 9:36AM EDT | 105.00 | 16.28 | 14.50 | 14.90 | 0.00 | - | 1 | 83 | 56.81% |
| ENPH241220P00110000 | 2024-05-13 11:48AM EDT | 110.00 | 18.10 | 16.80 | 17.30 | 0.00 | - | 3 | 71 | 55.90% |
| ENPH241220P00115000 | 2024-04-24 3:52PM EDT | 115.00 | 19.65 | 19.30 | 19.85 | -4.35 | -18.13% | 1 | 134 | 54.95% |
| ENPH241220P00120000 | 2024-05-07 10:05AM EDT | 120.00 | 22.22 | 22.25 | 22.65 | 0.00 | - | 1 | 108 | 54.47% |
| ENPH241220P00125000 | 2024-05-16 10:05AM EDT | 125.00 | 25.40 | 24.25 | 25.75 | 0.00 | - | 3 | 32 | 52.54% |
| ENPH241220P00130000 | 2024-05-14 11:48AM EDT | 130.00 | 28.10 | 28.15 | 29.15 | 0.00 | - | 11 | 43 | 53.24% |
| ENPH241220P00135000 | 2024-04-12 11:00AM EDT | 135.00 | 33.75 | 34.95 | 35.90 | 0.00 | - | 1 | 108 | 62.46% |
| ENPH241220P00140000 | 2024-05-13 11:37AM EDT | 140.00 | 36.76 | 34.65 | 35.75 | 0.00 | - | 2 | 60 | 51.04% |
| ENPH241220P00145000 | 2024-04-25 10:05AM EDT | 145.00 | 38.45 | 38.30 | 40.30 | -12.08 | -23.91% | 1 | 66 | 51.73% |
| ENPH241220P00150000 | 2024-05-10 11:55AM EDT | 150.00 | 46.85 | 41.70 | 43.25 | 0.00 | - | 1 | 3 | 51.59% |
| ENPH241220P00155000 | 2024-02-29 2:25PM EDT | 155.00 | 43.00 | 45.40 | 46.80 | 0.00 | - | 4 | 5 | 49.71% |
| ENPH241220P00160000 | 2024-03-28 12:16PM EDT | 160.00 | 50.00 | 52.05 | 54.95 | 0.00 | - | 3 | 6 | 58.10% |
| ENPH241220P00170000 | 2024-05-06 11:48AM EDT | 170.00 | 57.50 | 58.25 | 60.55 | 0.00 | - | 2 | 29 | 52.73% |
| ENPH241220P00190000 | 2024-03-27 10:03AM EDT | 190.00 | 80.25 | 79.00 | 81.80 | 0.00 | - | 1 | 2 | 60.47% |
© 2024 Yahoo. All rights reserved.