UK markets open in 3 hours 34 minutes
NIKKEI 225
39,135.91 +66.23 (+0.17%) HANG SENG
19,246.23 -389.99 (-1.99%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,417.90 -20.60 (-0.84%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,091.67 +3,681.06 (+7.02%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240524C00080000 | 2024-05-20 11:06AM EDT | 80.00 | 32.02 | 31.30 | 35.40 | +1.64 | +5.40% | 5 | 5 | 298.24% |
| ENPH240524C00085000 | 2024-05-20 11:53AM EDT | 85.00 | 27.93 | 26.30 | 30.35 | -1.77 | -5.96% | 4 | 9 | 257.03% |
| ENPH240524C00090000 | 2024-05-17 2:04PM EDT | 90.00 | 25.47 | 21.35 | 25.40 | 0.00 | - | 10 | 10 | 221.53% |
| ENPH240524C00095000 | 2024-05-16 2:29PM EDT | 95.00 | 21.63 | 16.40 | 20.45 | 0.00 | - | - | 4 | 186.62% |
| ENPH240524C00098000 | 2024-05-14 9:40AM EDT | 98.00 | 20.20 | 13.35 | 17.45 | 0.00 | - | 1 | 1 | 164.75% |
| ENPH240524C00099000 | 2024-04-25 10:58AM EDT | 99.00 | 8.30 | 12.35 | 16.45 | 0.00 | - | - | 30 | 157.47% |
| ENPH240524C00100000 | 2024-05-20 3:18PM EDT | 100.00 | 13.25 | 11.45 | 15.50 | -1.24 | -8.56% | 5 | 20 | 53.52% |
| ENPH240524C00101000 | 2024-04-26 10:34AM EDT | 101.00 | 16.00 | 11.10 | 13.75 | 0.00 | - | 7 | 18 | 120.41% |
| ENPH240524C00102000 | 2024-05-13 9:30AM EDT | 102.00 | 8.65 | 10.05 | 12.60 | 0.00 | - | 1 | 28 | 108.64% |
| ENPH240524C00103000 | 2024-05-20 12:31PM EDT | 103.00 | 10.55 | 10.05 | 11.20 | -2.71 | -20.44% | 15 | 9 | 59.47% |
| ENPH240524C00104000 | 2024-05-16 10:15AM EDT | 104.00 | 11.42 | 9.10 | 10.95 | 0.00 | - | 1 | 21 | 74.95% |
| ENPH240524C00105000 | 2024-05-20 11:37AM EDT | 105.00 | 8.06 | 8.20 | 9.25 | -4.48 | -35.73% | 3 | 47 | 55.76% |
| ENPH240524C00106000 | 2024-05-20 1:12PM EDT | 106.00 | 7.75 | 7.65 | 8.15 | -2.45 | -24.02% | 7 | 18 | 58.40% |
| ENPH240524C00107000 | 2024-05-20 2:44PM EDT | 107.00 | 6.49 | 6.85 | 7.45 | -8.19 | -55.79% | 16 | 155 | 61.47% |
| ENPH240524C00108000 | 2024-05-20 2:44PM EDT | 108.00 | 5.69 | 6.00 | 6.30 | -2.09 | -26.86% | 15 | 58 | 55.18% |
| ENPH240524C00109000 | 2024-05-20 3:46PM EDT | 109.00 | 5.12 | 5.25 | 5.45 | -2.53 | -33.07% | 116 | 52 | 54.39% |
| ENPH240524C00110000 | 2024-05-20 3:55PM EDT | 110.00 | 4.63 | 4.55 | 4.70 | -0.73 | -13.62% | 164 | 142 | 54.35% |
| ENPH240524C00111000 | 2024-05-20 3:59PM EDT | 111.00 | 3.95 | 3.95 | 4.10 | -0.87 | -18.05% | 200 | 90 | 55.91% |
| ENPH240524C00112000 | 2024-05-20 3:58PM EDT | 112.00 | 3.35 | 3.35 | 3.65 | -0.78 | -18.89% | 839 | 200 | 57.67% |
| ENPH240524C00113000 | 2024-05-20 3:58PM EDT | 113.00 | 2.81 | 2.83 | 2.93 | -0.89 | -24.05% | 949 | 198 | 56.01% |
| ENPH240524C00114000 | 2024-05-20 3:42PM EDT | 114.00 | 2.25 | 2.32 | 2.45 | -0.83 | -26.95% | 432 | 243 | 55.81% |
| ENPH240524C00115000 | 2024-05-20 3:58PM EDT | 115.00 | 1.92 | 1.91 | 1.98 | -0.76 | -28.36% | 1,027 | 856 | 55.52% |
| ENPH240524C00116000 | 2024-05-20 3:59PM EDT | 116.00 | 1.56 | 1.55 | 1.68 | -0.69 | -30.67% | 327 | 658 | 56.40% |
| ENPH240524C00117000 | 2024-05-20 3:58PM EDT | 117.00 | 1.27 | 1.24 | 1.30 | -0.57 | -30.98% | 591 | 425 | 55.66% |
| ENPH240524C00118000 | 2024-05-20 3:59PM EDT | 118.00 | 1.04 | 1.00 | 1.11 | -0.44 | -29.73% | 539 | 435 | 56.98% |
| ENPH240524C00119000 | 2024-05-20 3:45PM EDT | 119.00 | 0.75 | 0.80 | 0.84 | -0.52 | -40.94% | 180 | 273 | 56.64% |
| ENPH240524C00120000 | 2024-05-20 3:58PM EDT | 120.00 | 0.63 | 0.66 | 0.69 | -0.40 | -38.83% | 1,532 | 1,019 | 57.81% |
| ENPH240524C00121000 | 2024-05-20 3:50PM EDT | 121.00 | 0.47 | 0.49 | 0.53 | -0.33 | -41.25% | 227 | 339 | 57.42% |
| ENPH240524C00122000 | 2024-05-20 3:27PM EDT | 122.00 | 0.39 | 0.38 | 0.41 | -0.27 | -40.91% | 110 | 284 | 57.62% |
| ENPH240524C00123000 | 2024-05-20 3:50PM EDT | 123.00 | 0.30 | 0.29 | 0.32 | -0.24 | -44.44% | 153 | 228 | 58.01% |
| ENPH240524C00124000 | 2024-05-20 3:50PM EDT | 124.00 | 0.23 | 0.22 | 0.25 | -0.19 | -45.24% | 127 | 477 | 58.40% |
| ENPH240524C00125000 | 2024-05-20 3:01PM EDT | 125.00 | 0.18 | 0.17 | 0.20 | -0.18 | -50.00% | 489 | 931 | 59.08% |
| ENPH240524C00126000 | 2024-05-20 3:48PM EDT | 126.00 | 0.14 | 0.13 | 0.16 | -0.13 | -48.15% | 67 | 354 | 59.77% |
| ENPH240524C00127000 | 2024-05-20 3:08PM EDT | 127.00 | 0.11 | 0.09 | 0.13 | -0.12 | -52.17% | 33 | 64 | 60.16% |
| ENPH240524C00128000 | 2024-05-20 1:49PM EDT | 128.00 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 435 | 327 | 61.33% |
| ENPH240524C00129000 | 2024-05-20 12:09PM EDT | 129.00 | 0.06 | 0.04 | 0.10 | -0.08 | -57.14% | 220 | 73 | 61.91% |
| ENPH240524C00130000 | 2024-05-20 3:51PM EDT | 130.00 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 379 | 765 | 64.26% |
| ENPH240524C00131000 | 2024-05-20 1:46PM EDT | 131.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 76 | 185 | 64.84% |
| ENPH240524C00132000 | 2024-05-20 11:52AM EDT | 132.00 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 10 | 236 | 68.36% |
| ENPH240524C00133000 | 2024-05-20 10:23AM EDT | 133.00 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 54 | 183 | 67.19% |
| ENPH240524C00134000 | 2024-05-20 11:08AM EDT | 134.00 | 0.02 | 0.02 | 0.05 | -0.09 | -81.82% | 120 | 35 | 69.53% |
| ENPH240524C00135000 | 2024-05-20 2:47PM EDT | 135.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 4 | 429 | 72.66% |
| ENPH240524C00136000 | 2024-05-14 2:12PM EDT | 136.00 | 0.28 | 0.00 | 0.24 | 0.00 | - | - | 11 | 89.84% |
| ENPH240524C00137000 | 2024-05-16 3:42PM EDT | 137.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | - | 2 | 92.19% |
| ENPH240524C00138000 | 2024-05-15 3:59PM EDT | 138.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 95.12% |
| ENPH240524C00139000 | 2024-05-14 11:02AM EDT | 139.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | - | 1 | 98.63% |
| ENPH240524C00140000 | 2024-05-20 3:51PM EDT | 140.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 11 | 200 | 83.59% |
| ENPH240524C00141000 | 2024-05-20 11:39AM EDT | 141.00 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 30 | 45 | 104.30% |
| ENPH240524C00145000 | 2024-05-20 2:02PM EDT | 145.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 2 | 121 | 100.78% |
| ENPH240524C00150000 | 2024-05-20 11:59AM EDT | 150.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 1 | 98 | 125.00% |
| ENPH240524C00155000 | 2024-05-20 2:46PM EDT | 155.00 | 0.01 | 0.01 | 0.17 | -0.03 | -75.00% | 40 | 35 | 135.16% |
| ENPH240524C00160000 | 2024-05-14 1:36PM EDT | 160.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 139 | 115.63% |
| ENPH240524C00165000 | 2024-05-14 10:19AM EDT | 165.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 3 | 11 | 123.44% |
| ENPH240524C00170000 | 2024-05-16 10:16AM EDT | 170.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 6 | 7 | 203.91% |
| ENPH240524C00175000 | 2024-05-16 2:33PM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 153.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240524P00070000 | 2024-05-15 3:33PM EDT | 70.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 8 | 23 | 217.97% |
| ENPH240524P00075000 | 2024-05-17 11:12AM EDT | 75.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 190.23% |
| ENPH240524P00080000 | 2024-05-17 1:17PM EDT | 80.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 87 | 139.84% |
| ENPH240524P00083000 | 2024-05-17 1:19PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 100.00% |
| ENPH240524P00085000 | 2024-05-20 3:33PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 1 | 458 | 104.69% |
| ENPH240524P00086000 | 2024-05-13 12:55PM EDT | 86.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 6 | 6 | 114.06% |
| ENPH240524P00087000 | 2024-05-09 10:21AM EDT | 87.00 | 0.16 | 0.00 | 0.66 | 0.00 | - | 104 | 111 | 153.71% |
| ENPH240524P00088000 | 2024-05-14 1:08PM EDT | 88.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 210 | 208 | 113.67% |
| ENPH240524P00089000 | 2024-05-14 9:32AM EDT | 89.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 20 | 25 | 117.19% |
| ENPH240524P00090000 | 2024-05-20 10:10AM EDT | 90.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 444 | 93.75% |
| ENPH240524P00091000 | 2024-05-15 11:08AM EDT | 91.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 1 | 29 | 132.03% |
| ENPH240524P00092000 | 2024-05-17 10:36AM EDT | 92.00 | 0.02 | 0.01 | 0.66 | 0.00 | - | 1 | 114 | 127.15% |
| ENPH240524P00093000 | 2024-05-17 2:51PM EDT | 93.00 | 0.03 | 0.01 | 0.66 | 0.00 | - | 10 | 30 | 121.88% |
| ENPH240524P00094000 | 2024-05-20 10:30AM EDT | 94.00 | 0.05 | 0.01 | 0.23 | +0.02 | +66.67% | 1 | 24 | 95.51% |
| ENPH240524P00095000 | 2024-05-20 1:38PM EDT | 95.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 153 | 275 | 75.39% |
| ENPH240524P00096000 | 2024-05-16 2:20PM EDT | 96.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 10 | 32 | 74.22% |
| ENPH240524P00097000 | 2024-05-20 3:15PM EDT | 97.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 30 | 24 | 66.41% |
| ENPH240524P00098000 | 2024-05-20 3:48PM EDT | 98.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 55 | 72 | 63.67% |
| ENPH240524P00099000 | 2024-05-20 10:52AM EDT | 99.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 3 | 44 | 64.06% |
| ENPH240524P00100000 | 2024-05-20 3:57PM EDT | 100.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 317 | 295 | 59.77% |
| ENPH240524P00101000 | 2024-05-20 11:06AM EDT | 101.00 | 0.14 | 0.05 | 0.11 | +0.06 | +75.00% | 20 | 283 | 59.38% |
| ENPH240524P00102000 | 2024-05-20 3:15PM EDT | 102.00 | 0.12 | 0.08 | 0.14 | 0.00 | - | 737 | 317 | 58.59% |
| ENPH240524P00103000 | 2024-05-20 3:46PM EDT | 103.00 | 0.16 | 0.11 | 0.18 | +0.01 | +6.67% | 343 | 161 | 57.23% |
| ENPH240524P00104000 | 2024-05-20 3:41PM EDT | 104.00 | 0.24 | 0.18 | 0.23 | 0.00 | - | 196 | 395 | 56.74% |
| ENPH240524P00105000 | 2024-05-20 3:52PM EDT | 105.00 | 0.28 | 0.25 | 0.30 | -0.03 | -9.68% | 254 | 716 | 55.76% |
| ENPH240524P00106000 | 2024-05-20 3:56PM EDT | 106.00 | 0.38 | 0.33 | 0.40 | -0.05 | -11.63% | 178 | 181 | 54.79% |
| ENPH240524P00107000 | 2024-05-20 3:53PM EDT | 107.00 | 0.48 | 0.45 | 0.54 | -0.06 | -11.11% | 242 | 248 | 54.39% |
| ENPH240524P00108000 | 2024-05-20 3:56PM EDT | 108.00 | 0.68 | 0.60 | 0.69 | -0.02 | -2.86% | 292 | 221 | 53.42% |
| ENPH240524P00109000 | 2024-05-20 3:54PM EDT | 109.00 | 0.92 | 0.84 | 0.94 | -0.01 | -1.08% | 221 | 204 | 54.10% |
| ENPH240524P00110000 | 2024-05-20 3:54PM EDT | 110.00 | 1.15 | 1.07 | 1.19 | -0.04 | -3.36% | 973 | 1,381 | 53.22% |
| ENPH240524P00111000 | 2024-05-20 3:36PM EDT | 111.00 | 1.50 | 1.36 | 1.54 | -0.02 | -1.32% | 207 | 216 | 53.03% |
| ENPH240524P00112000 | 2024-05-20 3:58PM EDT | 112.00 | 1.90 | 1.81 | 1.91 | 0.00 | - | 458 | 238 | 53.52% |
| ENPH240524P00113000 | 2024-05-20 3:53PM EDT | 113.00 | 2.40 | 2.24 | 2.35 | +0.10 | +4.35% | 222 | 189 | 53.17% |
| ENPH240524P00114000 | 2024-05-20 3:25PM EDT | 114.00 | 3.25 | 2.75 | 2.90 | +0.48 | +17.33% | 79 | 163 | 53.52% |
| ENPH240524P00115000 | 2024-05-20 3:46PM EDT | 115.00 | 3.50 | 2.89 | 3.55 | +0.20 | +6.06% | 48 | 253 | 56.69% |
| ENPH240524P00116000 | 2024-05-20 3:21PM EDT | 116.00 | 4.50 | 3.55 | 4.20 | +0.55 | +13.92% | 44 | 181 | 57.18% |
| ENPH240524P00117000 | 2024-05-20 3:48PM EDT | 117.00 | 5.00 | 4.20 | 4.95 | +0.50 | +11.11% | 19 | 247 | 58.79% |
| ENPH240524P00118000 | 2024-05-20 12:59PM EDT | 118.00 | 6.75 | 5.20 | 5.65 | +1.35 | +25.00% | 9 | 552 | 52.25% |
| ENPH240524P00119000 | 2024-05-20 10:08AM EDT | 119.00 | 7.35 | 5.75 | 6.55 | +1.53 | +26.29% | 8 | 32 | 50.10% |
| ENPH240524P00120000 | 2024-05-20 10:10AM EDT | 120.00 | 8.06 | 6.15 | 7.35 | +1.59 | +24.57% | 4 | 65 | 61.67% |
| ENPH240524P00121000 | 2024-05-17 3:53PM EDT | 121.00 | 7.51 | 7.00 | 8.20 | 0.00 | - | 4 | 4 | 62.26% |
| ENPH240524P00122000 | 2024-05-20 9:43AM EDT | 122.00 | 11.00 | 8.05 | 9.10 | +4.05 | +58.27% | 7 | 20 | 63.72% |
| ENPH240524P00123000 | 2024-05-16 1:39PM EDT | 123.00 | 7.27 | 9.60 | 10.35 | 0.00 | - | 1 | 10 | 63.48% |
| ENPH240524P00124000 | 2024-05-14 10:13AM EDT | 124.00 | 9.98 | 9.70 | 11.30 | 0.00 | - | 1 | 3 | 80.57% |
| ENPH240524P00125000 | 2024-05-17 2:44PM EDT | 125.00 | 12.70 | 10.55 | 12.15 | +1.70 | +15.45% | 20 | 54 | 79.59% |
| ENPH240524P00126000 | 2024-05-13 1:23PM EDT | 126.00 | 14.76 | 11.40 | 13.30 | 0.00 | - | 1 | 1 | 89.94% |
| ENPH240524P00127000 | 2024-05-14 2:06PM EDT | 127.00 | 13.55 | 11.75 | 15.85 | 0.00 | - | 1 | 1 | 70.90% |
| ENPH240524P00130000 | 2024-05-17 11:10AM EDT | 130.00 | 13.38 | 14.70 | 18.80 | 0.00 | - | 15 | 17 | 78.32% |
| ENPH240524P00135000 | 2024-05-14 9:55AM EDT | 135.00 | 18.56 | 19.70 | 23.80 | 0.00 | - | 3 | 3 | 95.12% |
| ENPH240524P00145000 | 2024-05-10 2:50PM EDT | 145.00 | 37.00 | 29.70 | 33.80 | 0.00 | - | 1 | 0 | 125.20% |
| ENPH240524P00150000 | 2024-05-02 10:39AM EDT | 150.00 | 47.00 | 34.70 | 38.80 | 0.00 | - | 1 | 0 | 139.06% |
| ENPH240524P00155000 | 2024-05-08 11:24AM EDT | 155.00 | 42.01 | 39.70 | 43.80 | 0.00 | - | - | 0 | 152.34% |
| ENPH240524P00160000 | 2024-04-15 10:34AM EDT | 160.00 | 45.21 | 43.20 | 46.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.