SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240614C00035000 | 2024-05-28 10:50AM EDT | 35.00 | 14.00 | 10.20 | 18.15 | 0.00 | - | 30 | 30 | 109.38% |
| SEDG240614C00044000 | 2024-05-28 3:29PM EDT | 44.00 | 6.70 | 4.25 | 6.05 | 0.00 | - | 1 | 1 | 82.91% |
| SEDG240614C00045000 | 2024-05-23 1:44PM EDT | 45.00 | 5.20 | 3.50 | 6.70 | 0.00 | - | - | 10 | 74.71% |
| SEDG240614C00048000 | 2024-05-31 1:20PM EDT | 48.00 | 3.06 | 3.15 | 3.30 | -0.64 | -17.30% | 3 | 8 | 74.02% |
| SEDG240614C00048500 | 2024-05-30 3:48PM EDT | 48.50 | 3.18 | 2.86 | 3.40 | 0.00 | - | 8 | 6 | 78.52% |
| SEDG240614C00049000 | 2024-05-31 11:50AM EDT | 49.00 | 2.80 | 2.65 | 2.79 | -0.40 | -12.50% | 24 | 167 | 73.93% |
| SEDG240614C00049500 | 2024-05-31 1:36PM EDT | 49.50 | 2.55 | 2.40 | 2.62 | -0.23 | -8.27% | 2 | 1 | 74.41% |
| SEDG240614C00050000 | 2024-05-31 1:09PM EDT | 50.00 | 2.15 | 2.16 | 2.35 | -0.37 | -14.68% | 4 | 26 | 73.34% |
| SEDG240614C00051000 | 2024-05-31 12:22PM EDT | 51.00 | 1.79 | 1.53 | 1.95 | -0.71 | -28.40% | 2 | 37 | 69.73% |
| SEDG240614C00052000 | 2024-05-31 3:32PM EDT | 52.00 | 1.50 | 1.50 | 1.63 | -0.44 | -22.68% | 2 | 27 | 74.22% |
| SEDG240614C00053000 | 2024-05-31 3:36PM EDT | 53.00 | 1.21 | 1.23 | 1.35 | -1.11 | -47.84% | 6 | 24 | 74.56% |
| SEDG240614C00054000 | 2024-05-30 3:54PM EDT | 54.00 | 1.35 | 0.99 | 1.12 | 0.00 | - | 1 | 95 | 74.80% |
| SEDG240614C00055000 | 2024-05-31 10:27AM EDT | 55.00 | 0.97 | 0.82 | 0.93 | -0.10 | -9.35% | 29 | 72 | 75.68% |
| SEDG240614C00056000 | 2024-05-31 10:09AM EDT | 56.00 | 0.98 | 0.65 | 0.86 | -0.02 | -2.00% | 2 | 40 | 77.73% |
| SEDG240614C00057000 | 2024-05-31 3:22PM EDT | 57.00 | 0.63 | 0.53 | 0.63 | -0.34 | -35.05% | 1 | 37 | 76.56% |
| SEDG240614C00058000 | 2024-05-31 10:06AM EDT | 58.00 | 0.61 | 0.42 | 0.50 | -0.03 | -4.69% | 1 | 13 | 76.56% |
| SEDG240614C00059000 | 2024-05-31 3:22PM EDT | 59.00 | 0.44 | 0.33 | 0.40 | -0.05 | -10.20% | 1 | 56 | 76.66% |
| SEDG240614C00060000 | 2024-05-31 10:43AM EDT | 60.00 | 0.33 | 0.27 | 0.33 | -0.22 | -40.00% | 1,018 | 1,256 | 77.54% |
| SEDG240614C00061000 | 2024-05-28 3:35PM EDT | 61.00 | 0.32 | 0.21 | 0.29 | -0.18 | -36.00% | 4 | 13 | 78.71% |
| SEDG240614C00062000 | 2024-05-21 3:02PM EDT | 62.00 | 0.38 | 0.17 | 0.24 | 0.00 | - | 1 | 11 | 79.49% |
| SEDG240614C00063000 | 2024-05-29 11:33AM EDT | 63.00 | 0.26 | 0.13 | 0.19 | 0.00 | - | 5 | 5 | 79.30% |
| SEDG240614C00064000 | 2024-05-31 9:41AM EDT | 64.00 | 0.25 | 0.06 | 0.19 | +0.02 | +8.70% | 54 | 55 | 79.49% |
| SEDG240614C00065000 | 2024-05-31 9:47AM EDT | 65.00 | 0.22 | 0.05 | 0.17 | 0.00 | - | 6 | 7 | 81.25% |
| SEDG240614C00066000 | 2024-05-28 3:37PM EDT | 66.00 | 0.21 | 0.04 | 0.15 | 0.00 | - | 3 | 3 | 82.62% |
| SEDG240614C00067000 | 2024-05-31 10:13AM EDT | 67.00 | 0.05 | 0.01 | 0.13 | -0.17 | -77.27% | 3 | 23 | 82.03% |
| SEDG240614C00068000 | 2024-05-31 3:22PM EDT | 68.00 | 0.06 | 0.01 | 0.13 | -0.19 | -76.00% | 6 | 2 | 85.16% |
| SEDG240614C00069000 | 2024-05-30 9:34AM EDT | 69.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 6 | 11 | 86.33% |
| SEDG240614C00070000 | 2024-05-29 2:42PM EDT | 70.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 6 | 22 | 88.28% |
| SEDG240614C00071000 | 2024-05-22 3:45PM EDT | 71.00 | 0.30 | 0.01 | 0.11 | 0.00 | - | 26 | 27 | 92.19% |
| SEDG240614C00075000 | 2024-05-29 2:41PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 100.78% |
| SEDG240614C00080000 | 2024-05-13 11:55AM EDT | 80.00 | 0.21 | 0.00 | 1.66 | 0.00 | - | 1 | 2 | 187.60% |
| SEDG240614C00085000 | 2024-05-14 11:57AM EDT | 85.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 153.13% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240614P00035000 | 2024-05-28 9:46AM EDT | 35.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 3 | 7 | 92.58% |
| SEDG240614P00039000 | 2024-05-30 9:37AM EDT | 39.00 | 0.13 | 0.09 | 0.18 | 0.00 | - | 3 | 3 | 74.41% |
| SEDG240614P00040000 | 2024-05-31 12:52PM EDT | 40.00 | 0.31 | 0.20 | 0.24 | +0.01 | +3.33% | 5 | 130 | 75.59% |
| SEDG240614P00041000 | 2024-05-31 12:00PM EDT | 41.00 | 0.40 | 0.28 | 0.33 | +0.03 | +8.11% | 1 | 4 | 74.32% |
| SEDG240614P00042000 | 2024-05-31 9:54AM EDT | 42.00 | 0.39 | 0.39 | 0.45 | -0.23 | -37.10% | 6 | 24 | 73.34% |
| SEDG240614P00043000 | 2024-05-31 2:21PM EDT | 43.00 | 0.65 | 0.54 | 0.60 | -0.09 | -12.16% | 22 | 62 | 72.46% |
| SEDG240614P00044000 | 2024-05-31 10:41AM EDT | 44.00 | 0.85 | 0.72 | 0.82 | +0.09 | +11.84% | 104 | 46 | 71.97% |
| SEDG240614P00044500 | 2024-05-31 11:58AM EDT | 44.50 | 1.06 | 0.84 | 0.92 | -0.02 | -1.85% | 1 | 1 | 71.48% |
| SEDG240614P00045000 | 2024-05-31 12:52PM EDT | 45.00 | 1.33 | 0.96 | 1.06 | +0.14 | +11.76% | 7 | 33 | 71.29% |
| SEDG240614P00046000 | 2024-05-28 11:58AM EDT | 46.00 | 1.28 | 1.26 | 1.38 | -0.27 | -17.42% | 1 | 41 | 71.09% |
| SEDG240614P00046500 | 2024-05-31 3:19PM EDT | 46.50 | 1.69 | 1.35 | 1.57 | -0.10 | -5.59% | 2 | 1 | 69.92% |
| SEDG240614P00047000 | 2024-05-31 2:38PM EDT | 47.00 | 1.92 | 1.60 | 1.75 | -0.63 | -24.71% | 7 | 13 | 70.56% |
| SEDG240614P00048000 | 2024-05-23 1:00PM EDT | 48.00 | 3.00 | 2.01 | 2.18 | 0.00 | - | 3 | 7 | 70.17% |
| SEDG240614P00049000 | 2024-05-31 10:51AM EDT | 49.00 | 2.82 | 2.50 | 2.67 | +0.06 | +2.17% | 25 | 17 | 70.02% |
| SEDG240614P00049500 | 2024-05-30 10:10AM EDT | 49.50 | 2.90 | 2.76 | 2.95 | 0.00 | - | 2 | 1 | 69.97% |
| SEDG240614P00050000 | 2024-05-31 9:51AM EDT | 50.00 | 2.50 | 3.05 | 3.25 | -1.00 | -28.57% | 1 | 103 | 70.22% |
| SEDG240614P00051000 | 2024-05-31 3:38PM EDT | 51.00 | 3.99 | 2.84 | 3.85 | +0.50 | +14.33% | 2 | 8 | 58.35% |
| SEDG240614P00052000 | 2024-05-30 9:53AM EDT | 52.00 | 3.35 | 4.30 | 4.55 | -0.35 | -9.46% | 1 | 108 | 69.82% |
| SEDG240614P00053000 | 2024-05-31 2:01PM EDT | 53.00 | 5.40 | 4.75 | 5.30 | +0.10 | +1.89% | 1 | 32 | 66.02% |
| SEDG240614P00054000 | 2024-05-30 2:59PM EDT | 54.00 | 5.90 | 5.50 | 6.10 | 0.00 | - | 1 | 20 | 65.82% |
| SEDG240614P00055000 | 2024-05-22 12:17PM EDT | 55.00 | 4.79 | 5.05 | 6.90 | 0.00 | - | 41 | 49 | 76.27% |
| SEDG240614P00057000 | 2024-05-17 10:05AM EDT | 57.00 | 7.00 | 7.15 | 8.75 | -0.94 | -11.84% | 1 | 4 | 83.30% |
| SEDG240614P00058000 | 2024-05-14 12:39PM EDT | 58.00 | 7.16 | 9.15 | 10.15 | 0.00 | - | 1 | 2 | 84.86% |
| SEDG240614P00060000 | 2024-05-22 1:54PM EDT | 60.00 | 8.65 | 10.65 | 11.65 | 0.00 | - | 1 | 9 | 65.43% |
| SEDG240614P00062000 | 2024-05-30 9:38AM EDT | 62.00 | 12.82 | 12.55 | 13.85 | 0.00 | - | 2 | 3 | 78.13% |
| SEDG240614P00065000 | 2024-05-30 12:54PM EDT | 65.00 | 15.61 | 12.00 | 20.00 | 0.00 | - | 1 | 10 | 237.21% |
| SEDG240614P00070000 | 2024-05-21 12:06PM EDT | 70.00 | 22.40 | 17.00 | 25.00 | 0.00 | - | 4 | 4 | 264.16% |
© 2024 Yahoo. All rights reserved.