UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.91 -0.72 (-0.87%) GOLD FUTURES
2,308.00 -49.70 (-2.11%) DOW
38,014.24 -371.85 (-0.97%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240517C00050000 | 2024-04-25 9:45AM EDT | 50.00 | 50.01 | 59.70 | 61.25 | 0.00 | - | 1 | 15 | 197.27% |
| ENPH240517C00055000 | 2024-03-15 10:07AM EDT | 55.00 | 54.68 | 60.55 | 64.20 | 0.00 | - | - | 10 | 383.35% |
| ENPH240517C00060000 | 2024-04-19 1:27PM EDT | 60.00 | 48.22 | 48.90 | 51.30 | 0.00 | - | 2 | 21 | 119.14% |
| ENPH240517C00065000 | 2024-04-19 1:27PM EDT | 65.00 | 43.34 | 44.50 | 46.25 | 0.00 | - | 2 | 14 | 132.03% |
| ENPH240517C00070000 | 2024-04-25 10:08AM EDT | 70.00 | 29.88 | 39.40 | 41.30 | 0.00 | - | 25 | 26 | 114.26% |
| ENPH240517C00075000 | 2024-04-26 9:49AM EDT | 75.00 | 39.15 | 34.90 | 37.70 | 0.00 | - | 5 | 80 | 134.77% |
| ENPH240517C00080000 | 2024-04-25 11:03AM EDT | 80.00 | 30.00 | 29.90 | 32.25 | +8.65 | +40.52% | 5 | 110 | 110.74% |
| ENPH240517C00085000 | 2024-04-30 12:38PM EDT | 85.00 | 24.90 | 25.25 | 26.20 | -3.62 | -12.69% | 1 | 225 | 84.62% |
| ENPH240517C00090000 | 2024-04-26 3:33PM EDT | 90.00 | 22.79 | 20.15 | 22.00 | 0.00 | - | 5 | 665 | 78.17% |
| ENPH240517C00095000 | 2024-04-30 11:11AM EDT | 95.00 | 15.55 | 15.70 | 17.25 | +4.35 | +38.84% | 4 | 878 | 69.78% |
| ENPH240517C00096000 | 2024-04-25 12:57PM EDT | 96.00 | 11.55 | 13.60 | 16.75 | 0.00 | - | - | 1 | 61.18% |
| ENPH240517C00097000 | 2024-04-25 10:04AM EDT | 97.00 | 7.50 | 14.75 | 15.95 | 0.00 | - | - | 5 | 76.47% |
| ENPH240517C00098000 | 2024-04-29 10:31AM EDT | 98.00 | 15.75 | 13.40 | 14.70 | 0.00 | - | - | 5 | 68.48% |
| ENPH240517C00099000 | 2024-04-25 11:41AM EDT | 99.00 | 8.30 | 12.55 | 13.45 | 0.00 | - | - | 29 | 64.16% |
| ENPH240517C00100000 | 2024-04-30 12:34PM EDT | 100.00 | 11.55 | 11.45 | 13.80 | -4.08 | -26.10% | 6 | 1,114 | 68.99% |
| ENPH240517C00101000 | 2024-04-25 1:08PM EDT | 101.00 | 8.55 | 10.75 | 12.00 | 0.00 | - | - | 10 | 61.91% |
| ENPH240517C00102000 | 2024-04-29 10:52AM EDT | 102.00 | 12.79 | 10.60 | 11.75 | 0.00 | - | 1 | 23 | 68.02% |
| ENPH240517C00103000 | 2024-04-25 3:30PM EDT | 103.00 | 9.25 | 9.90 | 11.35 | 0.00 | - | - | 31 | 69.21% |
| ENPH240517C00104000 | 2024-04-29 11:22AM EDT | 104.00 | 12.15 | 8.20 | 9.75 | 0.00 | - | 1 | 38 | 57.47% |
| ENPH240517C00105000 | 2024-04-30 1:07PM EDT | 105.00 | 8.87 | 8.90 | 9.15 | -2.91 | -24.70% | 13 | 519 | 65.09% |
| ENPH240517C00106000 | 2024-04-29 9:40AM EDT | 106.00 | 11.30 | 8.05 | 8.45 | 0.00 | - | 2 | 136 | 63.05% |
| ENPH240517C00107000 | 2024-04-29 9:57AM EDT | 107.00 | 7.40 | 7.10 | 7.80 | -1.00 | -11.90% | 2 | 40 | 60.55% |
| ENPH240517C00108000 | 2024-04-29 10:28AM EDT | 108.00 | 8.35 | 6.75 | 7.20 | 0.00 | - | 27 | 148 | 61.24% |
| ENPH240517C00109000 | 2024-04-30 1:19PM EDT | 109.00 | 6.27 | 6.45 | 6.70 | -2.78 | -30.72% | 4 | 126 | 62.43% |
| ENPH240517C00110000 | 2024-04-30 1:39PM EDT | 110.00 | 5.85 | 6.00 | 6.10 | -2.15 | -26.88% | 104 | 1,063 | 62.01% |
| ENPH240517C00111000 | 2024-04-30 11:35AM EDT | 111.00 | 5.27 | 5.50 | 5.60 | -2.54 | -32.52% | 30 | 103 | 61.61% |
| ENPH240517C00112000 | 2024-04-30 11:09AM EDT | 112.00 | 4.95 | 5.05 | 5.15 | -2.00 | -28.78% | 12 | 250 | 61.45% |
| ENPH240517C00113000 | 2024-04-30 1:05PM EDT | 113.00 | 4.45 | 4.55 | 4.70 | -2.15 | -32.58% | 38 | 392 | 60.77% |
| ENPH240517C00114000 | 2024-04-30 1:05PM EDT | 114.00 | 4.05 | 4.15 | 4.25 | -1.70 | -29.57% | 42 | 232 | 60.32% |
| ENPH240517C00115000 | 2024-04-30 1:26PM EDT | 115.00 | 3.64 | 3.80 | 3.90 | -1.96 | -35.00% | 23 | 1,698 | 60.40% |
| ENPH240517C00116000 | 2024-04-30 12:47PM EDT | 116.00 | 3.20 | 3.40 | 3.50 | -1.65 | -34.02% | 6 | 146 | 59.68% |
| ENPH240517C00117000 | 2024-04-30 9:41AM EDT | 117.00 | 3.30 | 3.05 | 3.20 | -1.40 | -29.79% | 7 | 118 | 59.50% |
| ENPH240517C00118000 | 2024-04-30 1:40PM EDT | 118.00 | 2.75 | 2.80 | 2.89 | -1.46 | -34.68% | 44 | 225 | 59.57% |
| ENPH240517C00119000 | 2024-04-30 1:37PM EDT | 119.00 | 2.44 | 2.51 | 2.59 | -1.36 | -35.79% | 61 | 256 | 59.23% |
| ENPH240517C00120000 | 2024-04-30 1:50PM EDT | 120.00 | 2.20 | 2.25 | 2.33 | -1.29 | -36.96% | 118 | 907 | 59.03% |
| ENPH240517C00121000 | 2024-04-30 1:00PM EDT | 121.00 | 1.96 | 2.01 | 2.09 | -1.04 | -34.67% | 76 | 61 | 58.81% |
| ENPH240517C00122000 | 2024-04-30 9:59AM EDT | 122.00 | 2.05 | 1.79 | 1.87 | -0.77 | -27.30% | 20 | 96 | 58.62% |
| ENPH240517C00123000 | 2024-04-30 1:58PM EDT | 123.00 | 1.62 | 1.59 | 1.66 | -0.72 | -30.77% | 220 | 121 | 58.35% |
| ENPH240517C00125000 | 2024-04-30 1:58PM EDT | 125.00 | 1.28 | 1.25 | 1.32 | -0.85 | -39.91% | 183 | 959 | 58.11% |
| ENPH240517C00130000 | 2024-04-30 1:39PM EDT | 130.00 | 0.70 | 0.67 | 0.74 | -0.47 | -40.17% | 181 | 2,304 | 57.96% |
| ENPH240517C00135000 | 2024-04-30 1:50PM EDT | 135.00 | 0.37 | 0.35 | 0.40 | -0.22 | -37.29% | 38 | 745 | 58.01% |
| ENPH240517C00140000 | 2024-04-30 12:18PM EDT | 140.00 | 0.20 | 0.18 | 0.23 | -0.17 | -45.95% | 46 | 1,381 | 58.79% |
| ENPH240517C00145000 | 2024-04-30 11:59AM EDT | 145.00 | 0.13 | 0.09 | 0.13 | -0.06 | -31.58% | 33 | 739 | 59.38% |
| ENPH240517C00150000 | 2024-04-30 1:09PM EDT | 150.00 | 0.07 | 0.05 | 0.09 | -0.05 | -41.67% | 21 | 1,915 | 61.52% |
| ENPH240517C00155000 | 2024-04-30 1:53PM EDT | 155.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 5 | 371 | 62.50% |
| ENPH240517C00160000 | 2024-04-30 11:59AM EDT | 160.00 | 0.06 | 0.04 | 0.10 | -0.07 | -53.85% | 14 | 644 | 72.27% |
| ENPH240517C00165000 | 2024-04-29 2:41PM EDT | 165.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 5 | 240 | 83.40% |
| ENPH240517C00170000 | 2024-04-29 3:34PM EDT | 170.00 | 0.07 | 0.00 | 0.57 | 0.00 | - | 4 | 1,540 | 99.90% |
| ENPH240517C00175000 | 2024-04-26 2:43PM EDT | 175.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 505 | 1,208 | 95.70% |
| ENPH240517C00180000 | 2024-04-30 12:57PM EDT | 180.00 | 0.04 | 0.02 | 0.11 | +0.02 | +100.00% | 13 | 650 | 90.23% |
| ENPH240517C00185000 | 2024-04-24 1:56PM EDT | 185.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 1 | 235 | 117.97% |
| ENPH240517C00190000 | 2024-04-29 3:14PM EDT | 190.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 473 | 107.03% |
| ENPH240517C00195000 | 2024-04-26 10:48AM EDT | 195.00 | 0.34 | 0.00 | 0.66 | 0.00 | - | 10 | 90 | 127.54% |
| ENPH240517C00200000 | 2024-04-29 10:17AM EDT | 200.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 435 | 99.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240517P00050000 | 2024-04-26 9:41AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 5,026 | 129.69% |
| ENPH240517P00055000 | 2024-04-29 9:59AM EDT | 55.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 1,024 | 131.25% |
| ENPH240517P00060000 | 2024-04-30 12:03PM EDT | 60.00 | 0.01 | 0.00 | 0.12 | -0.13 | -92.86% | 1 | 474 | 114.84% |
| ENPH240517P00065000 | 2024-04-29 2:56PM EDT | 65.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 892 | 105.47% |
| ENPH240517P00070000 | 2024-04-30 9:34AM EDT | 70.00 | 0.03 | 0.02 | 0.14 | -0.02 | -40.00% | 10 | 831 | 91.41% |
| ENPH240517P00075000 | 2024-04-29 2:00PM EDT | 75.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 79 | 728 | 73.05% |
| ENPH240517P00080000 | 2024-04-29 3:39PM EDT | 80.00 | 0.06 | 0.08 | 0.11 | 0.00 | - | 50 | 1,501 | 68.75% |
| ENPH240517P00085000 | 2024-04-30 11:15AM EDT | 85.00 | 0.22 | 0.17 | 0.22 | +0.06 | +37.50% | 21 | 2,047 | 64.45% |
| ENPH240517P00090000 | 2024-04-30 1:59PM EDT | 90.00 | 0.42 | 0.40 | 0.45 | +0.09 | +27.27% | 120 | 2,579 | 61.52% |
| ENPH240517P00095000 | 2024-04-30 12:44PM EDT | 95.00 | 1.08 | 0.90 | 0.97 | +0.31 | +40.26% | 38 | 768 | 60.11% |
| ENPH240517P00096000 | 2024-04-30 12:04PM EDT | 96.00 | 1.18 | 1.05 | 1.11 | +0.35 | +42.17% | 44 | 47 | 59.81% |
| ENPH240517P00097000 | 2024-04-29 11:15AM EDT | 97.00 | 1.32 | 1.21 | 1.28 | +0.28 | +26.92% | 11 | 25 | 59.57% |
| ENPH240517P00098000 | 2024-04-30 12:59PM EDT | 98.00 | 1.54 | 1.37 | 1.46 | +0.50 | +48.08% | 26 | 301 | 59.13% |
| ENPH240517P00099000 | 2024-04-30 9:38AM EDT | 99.00 | 1.78 | 1.58 | 1.68 | +0.60 | +50.85% | 4 | 48 | 59.06% |
| ENPH240517P00100000 | 2024-04-30 1:53PM EDT | 100.00 | 1.88 | 1.80 | 1.90 | +0.45 | +31.47% | 128 | 2,590 | 58.77% |
| ENPH240517P00101000 | 2024-04-30 12:06PM EDT | 101.00 | 2.24 | 2.04 | 2.13 | +0.74 | +49.33% | 3 | 72 | 58.35% |
| ENPH240517P00102000 | 2024-04-30 11:12AM EDT | 102.00 | 2.50 | 2.30 | 2.42 | +0.57 | +29.53% | 1 | 66 | 58.18% |
| ENPH240517P00103000 | 2024-04-29 2:19PM EDT | 103.00 | 2.04 | 2.56 | 2.71 | 0.00 | - | 10 | 69 | 57.72% |
| ENPH240517P00104000 | 2024-04-30 12:08PM EDT | 104.00 | 3.08 | 2.87 | 3.05 | +0.68 | +28.33% | 5 | 73 | 57.54% |
| ENPH240517P00105000 | 2024-04-30 1:53PM EDT | 105.00 | 3.33 | 3.25 | 3.35 | +0.61 | +22.43% | 68 | 3,086 | 57.23% |
| ENPH240517P00106000 | 2024-04-30 9:32AM EDT | 106.00 | 3.40 | 3.55 | 3.70 | -0.15 | -4.23% | 1 | 76 | 56.47% |
| ENPH240517P00107000 | 2024-04-30 12:42PM EDT | 107.00 | 4.50 | 3.95 | 4.10 | +1.22 | +37.20% | 9 | 118 | 56.23% |
| ENPH240517P00108000 | 2024-04-30 12:43PM EDT | 108.00 | 4.90 | 4.35 | 4.50 | +1.60 | +48.48% | 8 | 261 | 55.69% |
| ENPH240517P00109000 | 2024-04-30 1:51PM EDT | 109.00 | 4.88 | 4.80 | 4.95 | +1.23 | +33.70% | 101 | 343 | 55.38% |
| ENPH240517P00110000 | 2024-04-30 1:56PM EDT | 110.00 | 5.35 | 5.30 | 5.45 | +1.00 | +22.99% | 160 | 1,595 | 55.30% |
| ENPH240517P00111000 | 2024-04-30 1:56PM EDT | 111.00 | 5.90 | 5.75 | 5.95 | +1.08 | +22.41% | 10 | 110 | 54.64% |
| ENPH240517P00112000 | 2024-04-30 11:50AM EDT | 112.00 | 6.80 | 6.35 | 6.45 | +1.95 | +40.21% | 19 | 525 | 54.46% |
| ENPH240517P00113000 | 2024-04-30 11:01AM EDT | 113.00 | 6.75 | 6.90 | 7.00 | +0.80 | +13.45% | 28 | 492 | 53.98% |
| ENPH240517P00114000 | 2024-04-30 12:58PM EDT | 114.00 | 7.90 | 7.45 | 7.60 | +1.95 | +32.77% | 114 | 305 | 53.44% |
| ENPH240517P00115000 | 2024-04-30 1:51PM EDT | 115.00 | 8.22 | 7.95 | 8.20 | +1.30 | +18.79% | 38 | 878 | 52.32% |
| ENPH240517P00116000 | 2024-04-29 3:01PM EDT | 116.00 | 8.56 | 8.65 | 8.85 | +1.21 | +16.46% | 1 | 238 | 52.22% |
| ENPH240517P00117000 | 2024-04-29 12:00PM EDT | 117.00 | 7.40 | 9.15 | 9.50 | 0.00 | - | 3 | 72 | 50.68% |
| ENPH240517P00118000 | 2024-04-29 3:01PM EDT | 118.00 | 8.50 | 9.80 | 10.25 | 0.00 | - | 29 | 92 | 50.22% |
| ENPH240517P00119000 | 2024-04-29 2:03PM EDT | 119.00 | 8.90 | 10.80 | 12.05 | 0.00 | - | 2 | 77 | 57.98% |
| ENPH240517P00120000 | 2024-04-30 12:01PM EDT | 120.00 | 12.15 | 11.40 | 11.65 | +2.92 | +31.64% | 4 | 1,332 | 51.17% |
| ENPH240517P00121000 | 2024-04-24 12:35PM EDT | 121.00 | 15.85 | 11.90 | 14.30 | 0.00 | - | - | 43 | 59.72% |
| ENPH240517P00122000 | 2024-04-29 2:09PM EDT | 122.00 | 11.00 | 12.05 | 13.75 | 0.00 | - | 6 | 28 | 57.81% |
| ENPH240517P00123000 | 2024-04-26 12:04PM EDT | 123.00 | 13.70 | 13.30 | 14.55 | 0.00 | - | 1 | 8 | 57.59% |
| ENPH240517P00125000 | 2024-04-29 12:12PM EDT | 125.00 | 12.70 | 15.40 | 16.15 | 0.00 | - | 4 | 582 | 56.27% |
| ENPH240517P00130000 | 2024-04-29 3:52PM EDT | 130.00 | 17.40 | 19.75 | 20.40 | 0.00 | - | 3 | 937 | 50.98% |
| ENPH240517P00135000 | 2024-04-29 3:15PM EDT | 135.00 | 22.75 | 24.40 | 25.20 | 0.00 | - | 1 | 635 | 52.25% |
| ENPH240517P00140000 | 2024-04-23 3:44PM EDT | 140.00 | 29.28 | 28.10 | 30.05 | 0.00 | - | 3 | 259 | 49.81% |
| ENPH240517P00145000 | 2024-04-24 2:25PM EDT | 145.00 | 34.13 | 33.90 | 36.20 | -3.61 | -9.57% | 1 | 54 | 55.86% |
| ENPH240517P00150000 | 2024-04-25 3:15PM EDT | 150.00 | 42.70 | 38.45 | 41.35 | 0.00 | - | 4 | 1 | 107.03% |
| ENPH240517P00155000 | 2024-04-25 9:44AM EDT | 155.00 | 54.40 | 42.55 | 45.50 | 0.00 | - | 2 | 0 | 92.29% |
| ENPH240517P00160000 | 2024-04-24 3:55PM EDT | 160.00 | 52.03 | 47.95 | 50.50 | 0.00 | - | 1,280 | 0 | 98.78% |
| ENPH240517P00165000 | 2024-04-24 3:52PM EDT | 165.00 | 57.94 | 53.05 | 56.50 | 0.00 | - | 1 | 0 | 132.62% |
| ENPH240517P00170000 | 2024-04-24 3:55PM EDT | 170.00 | 60.50 | 58.95 | 60.60 | 0.00 | - | 642 | 0 | 114.75% |
| ENPH240517P00175000 | 2024-03-14 10:13AM EDT | 175.00 | 62.00 | 56.45 | 58.70 | 0.00 | - | 1 | 1 | 0.00% |
| ENPH240517P00180000 | 2024-01-19 4:50PM EDT | 180.00 | 76.40 | 50.15 | 51.50 | 0.00 | - | 4 | 3 | 0.00% |
| ENPH240517P00185000 | 2024-01-09 11:52AM EDT | 185.00 | 71.25 | 67.60 | 69.60 | 0.00 | - | - | 1 | 0.00% |
| ENPH240517P00195000 | 2024-02-21 3:53PM EDT | 195.00 | 70.00 | 78.35 | 82.25 | 0.00 | - | - | 0 | 0.00% |
| ENPH240517P00200000 | 2024-03-13 2:31PM EDT | 200.00 | 82.85 | 81.20 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.