Enovix Corporation (ENVX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240503C00003000 | 2024-04-18 3:32PM EDT | 3.00 | 3.00 | 2.43 | 5.40 | 0.00 | - | - | 3 | 1,218.75% |
| ENVX240503C00004500 | 2024-04-30 3:46PM EDT | 4.50 | 2.25 | 1.99 | 2.32 | +0.50 | +28.57% | 2 | 23 | 478.13% |
| ENVX240503C00005000 | 2024-04-30 9:56AM EDT | 5.00 | 1.50 | 1.51 | 1.75 | 0.00 | - | 2 | 134 | 351.56% |
| ENVX240503C00005500 | 2024-05-01 3:30PM EDT | 5.50 | 1.29 | 1.12 | 1.38 | +0.26 | +25.24% | 13 | 95 | 350.00% |
| ENVX240503C00006000 | 2024-05-01 3:17PM EDT | 6.00 | 0.91 | 0.81 | 1.06 | +0.20 | +28.17% | 591 | 1,179 | 352.34% |
| ENVX240503C00006500 | 2024-05-01 3:59PM EDT | 6.50 | 0.60 | 0.57 | 0.63 | +0.11 | +22.45% | 1,132 | 1,581 | 310.16% |
| ENVX240503C00007000 | 2024-05-01 3:58PM EDT | 7.00 | 0.40 | 0.39 | 0.42 | +0.07 | +21.21% | 286 | 836 | 310.94% |
| ENVX240503C00007500 | 2024-05-01 3:46PM EDT | 7.50 | 0.29 | 0.26 | 0.28 | +0.06 | +26.09% | 391 | 2,166 | 314.06% |
| ENVX240503C00008000 | 2024-05-01 3:59PM EDT | 8.00 | 0.16 | 0.16 | 0.18 | +0.03 | +23.08% | 431 | 1,205 | 312.50% |
| ENVX240503C00008500 | 2024-05-01 3:51PM EDT | 8.50 | 0.11 | 0.10 | 0.29 | +0.02 | +22.22% | 597 | 550 | 382.81% |
| ENVX240503C00009000 | 2024-05-01 3:32PM EDT | 9.00 | 0.10 | 0.06 | 0.09 | +0.05 | +100.00% | 127 | 742 | 325.00% |
| ENVX240503C00009500 | 2024-05-01 3:03PM EDT | 9.50 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 159 | 482 | 337.50% |
| ENVX240503C00010000 | 2024-05-01 3:18PM EDT | 10.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 461 | 961 | 346.88% |
| ENVX240503C00010500 | 2024-05-01 3:17PM EDT | 10.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 30 | 79 | 343.75% |
| ENVX240503C00011000 | 2024-05-01 2:47PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 120 | 1,907 | 343.75% |
| ENVX240503C00012000 | 2024-04-24 12:20PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 33 | 387.50% |
| ENVX240503C00013500 | 2024-04-24 1:15PM EDT | 13.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 200 | 200 | 468.75% |
| ENVX240503C00014000 | 2024-04-24 1:18PM EDT | 14.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 150 | 150 | 1,067.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240503P00003500 | 2024-04-22 10:31AM EDT | 3.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 103 | 431.25% |
| ENVX240503P00004000 | 2024-05-01 12:13PM EDT | 4.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 82 | 484 | 350.00% |
| ENVX240503P00004500 | 2024-05-01 1:28PM EDT | 4.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 216 | 746 | 312.50% |
| ENVX240503P00005000 | 2024-05-01 3:59PM EDT | 5.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 367 | 1,009 | 278.13% |
| ENVX240503P00005500 | 2024-05-01 3:59PM EDT | 5.50 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 366 | 1,050 | 276.56% |
| ENVX240503P00006000 | 2024-05-01 3:56PM EDT | 6.00 | 0.30 | 0.29 | 0.32 | -0.11 | -26.83% | 709 | 832 | 282.81% |
| ENVX240503P00006500 | 2024-05-01 3:58PM EDT | 6.50 | 0.56 | 0.53 | 0.57 | -0.12 | -17.65% | 753 | 243 | 289.06% |
| ENVX240503P00007000 | 2024-05-01 3:20PM EDT | 7.00 | 0.79 | 0.84 | 0.88 | -0.22 | -21.78% | 252 | 278 | 292.19% |
| ENVX240503P00007500 | 2024-05-01 3:36PM EDT | 7.50 | 1.16 | 1.20 | 1.25 | -0.23 | -16.55% | 5 | 81 | 293.75% |
| ENVX240503P00008000 | 2024-04-29 3:47PM EDT | 8.00 | 1.69 | 1.59 | 1.66 | 0.00 | - | 5 | 25 | 287.50% |
| ENVX240503P00008500 | 2024-04-30 12:37PM EDT | 8.50 | 2.25 | 1.67 | 2.10 | 0.00 | - | 12 | 32 | 315.63% |
| ENVX240503P00009000 | 2024-04-29 3:29PM EDT | 9.00 | 2.60 | 2.30 | 2.62 | 0.00 | - | 4 | 33 | 378.13% |
| ENVX240503P00009500 | 2024-05-01 2:36PM EDT | 9.50 | 3.05 | 2.46 | 3.05 | -0.54 | -15.04% | 79 | 23 | 343.75% |
| ENVX240503P00010000 | 2024-04-29 10:44AM EDT | 10.00 | 3.25 | 2.45 | 3.55 | 0.00 | - | 2 | 96 | 378.13% |
| ENVX240503P00010500 | 2024-04-17 12:05PM EDT | 10.50 | 3.77 | 3.75 | 4.10 | 0.00 | - | - | 5 | 468.75% |
| ENVX240503P00011000 | 2024-04-30 9:34AM EDT | 11.00 | 4.70 | 3.45 | 4.70 | 0.00 | - | 15 | 15 | 595.31% |
| ENVX240503P00012000 | 2024-04-18 2:37PM EDT | 12.00 | 6.05 | 5.35 | 6.70 | 0.00 | - | - | 14 | 889.06% |
| ENVX240503P00012500 | 2024-04-22 9:57AM EDT | 12.50 | 6.41 | 4.85 | 6.05 | 0.00 | - | 3 | 3 | 515.63% |
| ENVX240503P00015000 | 2024-04-16 2:53PM EDT | 15.00 | 7.90 | 7.45 | 9.50 | 0.00 | - | - | 1 | 1,335.94% |
© 2024 Yahoo. All rights reserved.