SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240705C00027000 | 2024-06-28 3:55PM EDT | 27.00 | 0.36 | 0.30 | 0.35 | -0.18 | -33.33% | 84 | 387 | 66.02% |
| SEDG240705C00028000 | 2024-06-28 3:42PM EDT | 28.00 | 0.15 | 0.15 | 0.19 | -0.18 | -54.55% | 540 | 704 | 67.58% |
| SEDG240705C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 0.13 | 0.04 | 0.12 | 0.00 | - | 111 | 631 | 80.08% |
| SEDG240705C00031000 | 2024-06-27 2:41PM EDT | 31.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 96 | 96 | 97.27% |
| SEDG240705C00032000 | 2024-06-27 3:46PM EDT | 32.00 | 0.06 | 0.02 | 0.18 | 0.00 | - | 3 | 83 | 107.42% |
| SEDG240705C00033000 | 2024-06-28 3:31PM EDT | 33.00 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 3 | 329 | 97.66% |
| SEDG240705C00034000 | 2024-06-28 10:10AM EDT | 34.00 | 0.03 | 0.01 | 0.11 | -0.06 | -66.67% | 1 | 131 | 116.41% |
| SEDG240705C00035000 | 2024-06-27 11:04AM EDT | 35.00 | 0.02 | 0.01 | 0.07 | -0.08 | -80.00% | 4 | 142 | 117.19% |
| SEDG240705C00035500 | 2024-06-25 9:37AM EDT | 35.50 | 0.08 | 0.00 | 0.17 | 0.00 | - | 25 | 27 | 137.89% |
| SEDG240705C00036000 | 2024-06-25 9:42AM EDT | 36.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 47 | 129.69% |
| SEDG240705C00036500 | 2024-06-26 2:23PM EDT | 36.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 145.31% |
| SEDG240705C00037000 | 2024-06-27 3:08PM EDT | 37.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 6 | 23 | 149.22% |
| SEDG240705C00037500 | 2024-06-25 3:57PM EDT | 37.50 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 42 | 153.52% |
| SEDG240705C00038000 | 2024-06-25 1:44PM EDT | 38.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 33 | 155.47% |
| SEDG240705C00038500 | 2024-06-17 11:45AM EDT | 38.50 | 2.06 | 0.00 | 0.16 | 0.00 | - | - | 6 | 161.72% |
| SEDG240705C00039000 | 2024-06-26 10:07AM EDT | 39.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 3 | 62 | 165.63% |
| SEDG240705C00039500 | 2024-06-25 3:50PM EDT | 39.50 | 0.07 | 0.00 | 0.16 | 0.00 | - | 43 | 40 | 169.53% |
| SEDG240705C00040000 | 2024-06-25 1:20PM EDT | 40.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 33 | 94 | 173.44% |
| SEDG240705C00040500 | 2024-06-26 10:11AM EDT | 40.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 13 | 176.56% |
| SEDG240705C00041000 | 2024-06-24 3:28PM EDT | 41.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 6 | 24 | 180.47% |
| SEDG240705C00041500 | 2024-06-24 9:59AM EDT | 41.50 | 0.12 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 187.50% |
| SEDG240705C00042000 | 2024-06-27 1:28PM EDT | 42.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 8 | 15 | 191.41% |
| SEDG240705C00042500 | 2024-06-27 10:08AM EDT | 42.50 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 13 | 194.53% |
| SEDG240705C00043000 | 2024-06-25 12:52PM EDT | 43.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 73 | 51 | 200.00% |
| SEDG240705C00043500 | 2024-06-21 9:42AM EDT | 43.50 | 0.14 | 0.00 | 0.19 | 0.00 | - | 3 | 6 | 203.13% |
| SEDG240705C00044000 | 2024-06-24 12:17PM EDT | 44.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 60 | 207.03% |
| SEDG240705C00044500 | 2024-06-21 2:49PM EDT | 44.50 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 18 | 223.05% |
| SEDG240705C00045000 | 2024-06-26 2:34PM EDT | 45.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 14 | 198.44% |
| SEDG240705C00045500 | 2024-06-21 1:07PM EDT | 45.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 190.63% |
| SEDG240705C00046000 | 2024-06-25 11:37AM EDT | 46.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 2 | 1 | 245.70% |
| SEDG240705C00047000 | 2024-06-17 9:37AM EDT | 47.00 | 0.60 | 0.00 | 0.36 | 0.00 | - | 1 | 44 | 252.34% |
| SEDG240705C00048000 | 2024-06-25 10:26AM EDT | 48.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 2 | 15 | 258.59% |
| SEDG240705C00049000 | 2024-06-20 10:48AM EDT | 49.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 3 | 10 | 265.23% |
| SEDG240705C00050000 | 2024-06-25 10:02AM EDT | 50.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 77 | 215.63% |
| SEDG240705C00051000 | 2024-06-12 11:07AM EDT | 51.00 | 1.77 | 0.00 | 0.13 | 0.00 | - | 1 | 14 | 235.94% |
| SEDG240705C00052000 | 2024-06-17 11:10AM EDT | 52.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | 6 | 13 | 283.20% |
| SEDG240705C00053000 | 2024-06-18 10:13AM EDT | 53.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 1,039 | 266 | 289.06% |
| SEDG240705C00054000 | 2024-06-14 1:19PM EDT | 54.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 20 | 19 | 294.53% |
| SEDG240705C00055000 | 2024-06-25 3:22PM EDT | 55.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 12 | 19 | 240.63% |
| SEDG240705C00056000 | 2024-06-17 9:30AM EDT | 56.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 1 | 22 | 305.08% |
| SEDG240705C00057000 | 2024-06-28 11:49AM EDT | 57.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 40 | 63 | 310.16% |
| SEDG240705C00058000 | 2024-06-12 9:30AM EDT | 58.00 | 0.45 | 0.00 | 0.36 | 0.00 | - | 13 | 15 | 315.63% |
| SEDG240705C00059000 | 2024-06-26 9:30AM EDT | 59.00 | 0.33 | 0.00 | 0.36 | 0.00 | - | 3 | 11 | 320.31% |
| SEDG240705C00060000 | 2024-06-25 12:06PM EDT | 60.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 12 | 30 | 325.00% |
| SEDG240705C00061000 | 2024-05-28 1:21PM EDT | 61.00 | 1.14 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 421.48% |
| SEDG240705C00062000 | 2024-06-07 3:54PM EDT | 62.00 | 0.34 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 243.75% |
| SEDG240705C00063000 | 2024-06-28 10:06AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 2 | 246.88% |
| SEDG240705C00064000 | 2024-06-25 3:55PM EDT | 64.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 30 | 31 | 322.66% |
| SEDG240705C00065000 | 2024-06-27 3:26PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 57 | 253.13% |
| SEDG240705C00070000 | 2024-06-26 9:30AM EDT | 70.00 | 0.11 | 0.00 | 0.36 | 0.00 | - | 9 | 13 | 368.75% |
| SEDG240705C00075000 | 2024-06-26 1:16PM EDT | 75.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 60 | 70 | 306.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240705P00027000 | 2024-06-28 3:42PM EDT | 27.00 | 2.23 | 1.98 | 2.21 | +0.37 | +19.89% | 27 | 152 | 68.75% |
| SEDG240705P00028000 | 2024-06-28 10:00AM EDT | 28.00 | 3.30 | 2.74 | 3.20 | +0.40 | +13.79% | 251 | 36 | 74.61% |
| SEDG240705P00030000 | 2024-06-28 12:59PM EDT | 30.00 | 5.19 | 4.65 | 5.10 | +0.24 | +4.85% | 5 | 388 | 90.63% |
| SEDG240705P00031000 | 2024-06-28 11:40AM EDT | 31.00 | 5.85 | 5.50 | 6.00 | -0.25 | -4.10% | 10 | 33 | 65.63% |
| SEDG240705P00032000 | 2024-06-28 12:41PM EDT | 32.00 | 7.10 | 6.55 | 6.95 | +0.15 | +2.16% | 7 | 66 | 73.44% |
| SEDG240705P00033000 | 2024-06-27 11:40AM EDT | 33.00 | 8.07 | 7.50 | 7.95 | 0.00 | - | 31 | 72 | 139.26% |
| SEDG240705P00034000 | 2024-06-27 2:01PM EDT | 34.00 | 7.94 | 8.40 | 8.95 | 0.00 | - | 21 | 107 | 150.39% |
| SEDG240705P00035000 | 2024-06-27 12:07PM EDT | 35.00 | 9.49 | 9.55 | 10.00 | 0.00 | - | 1 | 117 | 114.84% |
| SEDG240705P00035500 | 2024-06-26 10:38AM EDT | 35.50 | 9.50 | 10.05 | 10.45 | 0.00 | - | 1 | 2 | 100.00% |
| SEDG240705P00036000 | 2024-06-26 11:05AM EDT | 36.00 | 10.51 | 10.50 | 11.10 | 0.00 | - | 2 | 8 | 133.59% |
| SEDG240705P00037000 | 2024-06-27 1:53PM EDT | 37.00 | 11.30 | 11.55 | 12.00 | 0.00 | - | 5 | 21 | 131.25% |
| SEDG240705P00037500 | 2024-06-26 12:43PM EDT | 37.50 | 12.30 | 11.95 | 12.55 | 0.00 | - | 1 | 18 | 115.63% |
| SEDG240705P00038000 | 2024-06-28 2:54PM EDT | 38.00 | 13.16 | 12.55 | 13.05 | +2.35 | +21.74% | 10 | 39 | 150.00% |
| SEDG240705P00038500 | 2024-06-21 10:09AM EDT | 38.50 | 5.05 | 13.05 | 13.45 | 0.00 | - | 20 | 0 | 121.88% |
| SEDG240705P00039000 | 2024-06-28 1:02PM EDT | 39.00 | 14.40 | 13.50 | 14.20 | +0.90 | +6.67% | 1 | 14 | 175.00% |
| SEDG240705P00040000 | 2024-06-25 12:47PM EDT | 40.00 | 13.71 | 14.55 | 14.95 | 0.00 | - | 5 | 40 | 131.25% |
| SEDG240705P00041000 | 2024-06-24 12:25PM EDT | 41.00 | 8.65 | 15.50 | 15.95 | 0.00 | - | 1 | 4 | 215.63% |
| SEDG240705P00041500 | 2024-06-25 11:38AM EDT | 41.50 | 14.25 | 16.00 | 16.45 | 0.00 | - | 1 | 7 | 219.53% |
| SEDG240705P00042000 | 2024-06-21 10:27AM EDT | 42.00 | 8.34 | 16.50 | 16.95 | 0.00 | - | 1 | 4 | 223.44% |
| SEDG240705P00043000 | 2024-06-25 12:47PM EDT | 43.00 | 16.74 | 17.40 | 18.10 | 0.00 | - | 5 | 9 | 146.88% |
| SEDG240705P00043500 | 2024-06-28 2:21PM EDT | 43.50 | 18.63 | 18.05 | 18.60 | +3.27 | +21.29% | 4 | 8 | 199.61% |
| SEDG240705P00044000 | 2024-06-14 1:31PM EDT | 44.00 | 4.55 | 18.50 | 19.10 | 0.00 | - | 3 | 3 | 192.19% |
| SEDG240705P00045000 | 2024-06-27 10:57AM EDT | 45.00 | 20.20 | 19.55 | 20.05 | 0.00 | - | 1 | 20 | 198.44% |
| SEDG240705P00046000 | 2024-06-13 3:56PM EDT | 46.00 | 4.30 | 20.40 | 21.00 | 0.00 | - | 3 | 27 | 264.06% |
| SEDG240705P00047000 | 2024-06-18 11:31AM EDT | 47.00 | 9.67 | 21.40 | 21.95 | 0.00 | - | 1 | 2 | 259.77% |
| SEDG240705P00047500 | 2024-06-18 11:31AM EDT | 47.50 | 10.08 | 22.00 | 22.45 | 0.00 | - | - | 0 | 263.28% |
| SEDG240705P00048000 | 2024-06-24 12:18PM EDT | 48.00 | 15.60 | 22.50 | 22.95 | 0.00 | - | 3 | 2 | 266.41% |
| SEDG240705P00049000 | 2024-06-11 1:47PM EDT | 49.00 | 5.00 | 23.55 | 24.10 | 0.00 | - | - | 0 | 234.38% |
| SEDG240705P00050000 | 2024-06-25 3:46PM EDT | 50.00 | 24.17 | 24.50 | 25.00 | 0.00 | - | 3 | 7 | 184.38% |
| SEDG240705P00051000 | 2024-05-24 12:05PM EDT | 51.00 | 5.65 | 14.05 | 22.35 | 0.00 | - | 1 | 0 | 0.00% |
| SEDG240705P00053000 | 2024-05-28 1:45PM EDT | 53.00 | 6.32 | 25.90 | 29.60 | 0.00 | - | 1 | 0 | 196.88% |
| SEDG240705P00055000 | 2024-06-26 10:41AM EDT | 55.00 | 28.52 | 29.45 | 31.30 | 0.00 | - | 1 | 1 | 386.72% |
| SEDG240705P00056000 | 2024-06-12 3:12PM EDT | 56.00 | 11.03 | 30.45 | 32.05 | 0.00 | - | - | 0 | 373.83% |
| SEDG240705P00057000 | 2024-06-11 9:59AM EDT | 57.00 | 12.20 | 31.05 | 33.30 | 0.00 | - | 1 | 1 | 366.80% |
| SEDG240705P00062000 | 2024-06-11 11:44AM EDT | 62.00 | 17.05 | 35.50 | 37.85 | 0.00 | - | - | 0 | 489.06% |
| SEDG240705P00064000 | 2024-05-24 3:54PM EDT | 64.00 | 16.38 | 27.05 | 35.35 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.