Enovix Corporation (ENVX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240621C00003000 | 2024-06-12 11:37AM EDT | 3.00 | 10.50 | 9.30 | 10.95 | 0.00 | - | 10 | 25 | 678.13% |
| ENVX240621C00003500 | 2024-06-13 10:21AM EDT | 3.50 | 9.50 | 8.40 | 10.50 | +2.70 | +39.71% | 1 | 0 | 453.13% |
| ENVX240621C00004000 | 2024-06-12 9:30AM EDT | 4.00 | 9.07 | 8.20 | 9.45 | 0.00 | - | 2 | 9 | 714.84% |
| ENVX240621C00004500 | 2024-06-04 10:10AM EDT | 4.50 | 5.90 | 8.10 | 9.10 | 0.00 | - | 1 | 1 | 484.38% |
| ENVX240621C00005000 | 2024-06-13 3:08PM EDT | 5.00 | 7.92 | 6.95 | 8.00 | -0.23 | -2.82% | 5 | 75 | 379.69% |
| ENVX240621C00005500 | 2024-05-24 10:03AM EDT | 5.50 | 4.35 | 6.60 | 8.40 | 0.00 | - | 1 | 2 | 345.31% |
| ENVX240621C00006000 | 2024-06-12 9:30AM EDT | 6.00 | 6.93 | 5.90 | 7.00 | -0.21 | -2.94% | 7 | 427 | 314.06% |
| ENVX240621C00006500 | 2024-06-10 9:42AM EDT | 6.50 | 4.00 | 5.55 | 7.40 | 0.00 | - | 4 | 18 | 269.53% |
| ENVX240621C00007000 | 2024-06-12 9:41AM EDT | 7.00 | 7.10 | 5.10 | 6.65 | 0.00 | - | 9 | 588 | 467.19% |
| ENVX240621C00008000 | 2024-06-13 10:12AM EDT | 8.00 | 4.98 | 3.85 | 5.15 | -0.92 | -15.59% | 2 | 527 | 264.84% |
| ENVX240621C00008500 | 2024-06-04 12:19PM EDT | 8.50 | 1.93 | 4.30 | 5.40 | 0.00 | - | 60 | 36 | 290.23% |
| ENVX240621C00009000 | 2024-06-13 9:43AM EDT | 9.00 | 4.49 | 3.85 | 5.10 | +0.12 | +2.75% | 1 | 1,528 | 288.67% |
| ENVX240621C00009500 | 2024-06-11 1:49PM EDT | 9.50 | 2.45 | 2.74 | 3.50 | 0.00 | - | 2 | 99 | 146.88% |
| ENVX240621C00010000 | 2024-06-13 3:21PM EDT | 10.00 | 2.95 | 2.85 | 3.15 | -0.15 | -4.84% | 62 | 4,149 | 127.34% |
| ENVX240621C00010500 | 2024-06-13 10:36AM EDT | 10.50 | 2.46 | 2.35 | 2.77 | -0.72 | -22.64% | 30 | 752 | 124.22% |
| ENVX240621C00011000 | 2024-06-13 12:23PM EDT | 11.00 | 2.00 | 1.81 | 2.06 | -0.19 | -8.68% | 113 | 1,455 | 70.31% |
| ENVX240621C00011500 | 2024-06-13 1:35PM EDT | 11.50 | 1.55 | 1.33 | 1.65 | -0.62 | -28.57% | 12 | 718 | 69.14% |
| ENVX240621C00012000 | 2024-06-13 3:00PM EDT | 12.00 | 1.18 | 1.05 | 1.20 | -0.24 | -16.90% | 258 | 4,137 | 73.63% |
| ENVX240621C00012500 | 2024-06-13 3:43PM EDT | 12.50 | 0.83 | 0.81 | 0.85 | -0.26 | -23.85% | 741 | 452 | 77.34% |
| ENVX240621C00013000 | 2024-06-13 2:55PM EDT | 13.00 | 0.60 | 0.57 | 0.59 | -0.16 | -21.05% | 852 | 843 | 78.13% |
| ENVX240621C00013500 | 2024-06-13 3:58PM EDT | 13.50 | 0.40 | 0.37 | 0.41 | -0.21 | -34.43% | 47 | 411 | 78.71% |
| ENVX240621C00014000 | 2024-06-13 2:44PM EDT | 14.00 | 0.24 | 0.19 | 0.28 | -0.20 | -45.45% | 668 | 1,782 | 76.56% |
| ENVX240621C00014500 | 2024-06-13 1:42PM EDT | 14.50 | 0.19 | 0.16 | 0.19 | -0.14 | -42.42% | 15 | 423 | 82.42% |
| ENVX240621C00015000 | 2024-06-13 3:37PM EDT | 15.00 | 0.13 | 0.10 | 0.13 | -0.09 | -40.91% | 338 | 2,492 | 84.38% |
| ENVX240621C00016000 | 2024-06-13 9:40AM EDT | 16.00 | 0.11 | 0.05 | 0.07 | +0.01 | +10.00% | 10 | 929 | 91.41% |
| ENVX240621C00017000 | 2024-06-13 3:28PM EDT | 17.00 | 0.02 | 0.03 | 0.09 | -0.08 | -80.00% | 58 | 543 | 110.16% |
| ENVX240621C00018000 | 2024-06-12 3:59PM EDT | 18.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 13 | 16 | 157.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240621P00004000 | 2024-05-10 9:47AM EDT | 4.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 396.88% |
| ENVX240621P00005000 | 2024-05-24 12:48PM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 223 | 350.00% |
| ENVX240621P00006000 | 2024-06-12 9:48AM EDT | 6.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 6 | 275 | 273.44% |
| ENVX240621P00007000 | 2024-06-13 10:53AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 2,227 | 168.75% |
| ENVX240621P00007500 | 2024-06-12 12:41PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 50.00% |
| ENVX240621P00008000 | 2024-06-13 3:13PM EDT | 8.00 | 0.02 | 0.00 | 0.18 | +0.01 | +100.00% | 3 | 3,958 | 200.78% |
| ENVX240621P00008500 | 2024-06-11 3:40PM EDT | 8.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 51 | 757 | 139.06% |
| ENVX240621P00009000 | 2024-06-11 3:58PM EDT | 9.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 667 | 4,397 | 129.69% |
| ENVX240621P00009500 | 2024-06-12 12:36PM EDT | 9.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 3 | 658 | 119.53% |
| ENVX240621P00010000 | 2024-06-12 3:29PM EDT | 10.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 698 | 5,670 | 111.72% |
| ENVX240621P00010500 | 2024-06-12 2:20PM EDT | 10.50 | 0.05 | 0.04 | 0.27 | 0.00 | - | 618 | 606 | 120.31% |
| ENVX240621P00011000 | 2024-06-13 1:02PM EDT | 11.00 | 0.09 | 0.08 | 0.11 | +0.03 | +50.00% | 3 | 1,108 | 85.94% |
| ENVX240621P00011500 | 2024-06-13 2:58PM EDT | 11.50 | 0.14 | 0.14 | 0.18 | +0.04 | +40.00% | 30 | 248 | 81.64% |
| ENVX240621P00012000 | 2024-06-13 3:57PM EDT | 12.00 | 0.27 | 0.25 | 0.27 | +0.01 | +3.85% | 107 | 3,516 | 77.34% |
| ENVX240621P00012500 | 2024-06-13 3:07PM EDT | 12.50 | 0.43 | 0.42 | 0.45 | +0.04 | +10.26% | 550 | 212 | 76.76% |
| ENVX240621P00013000 | 2024-06-13 3:57PM EDT | 13.00 | 0.65 | 0.66 | 0.70 | +0.07 | +12.07% | 734 | 198 | 76.95% |
| ENVX240621P00013500 | 2024-06-13 3:59PM EDT | 13.50 | 0.99 | 0.99 | 1.01 | +0.14 | +16.47% | 61 | 29 | 78.71% |
| ENVX240621P00014000 | 2024-06-13 10:44AM EDT | 14.00 | 1.30 | 1.33 | 1.56 | +0.05 | +4.00% | 25 | 1,382 | 91.02% |
| ENVX240621P00014500 | 2024-06-12 3:23PM EDT | 14.50 | 1.41 | 1.60 | 1.92 | 0.00 | - | 74 | 73 | 78.13% |
| ENVX240621P00015000 | 2024-05-23 9:31AM EDT | 15.00 | 4.65 | 2.12 | 2.43 | 0.00 | - | - | 1 | 94.53% |
© 2024 Yahoo. All rights reserved.