Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240524C00085000 | 2024-04-25 10:04AM EDT | 85.00 | 16.30 | 24.65 | 26.35 | 0.00 | - | - | 3 | 74.66% |
| ENPH240524C00090000 | 2024-04-25 9:38AM EDT | 90.00 | 14.60 | 19.60 | 22.85 | 0.00 | - | 1 | 11 | 74.56% |
| ENPH240524C00099000 | 2024-04-25 10:58AM EDT | 99.00 | 8.30 | 13.35 | 14.85 | 0.00 | - | - | 30 | 70.12% |
| ENPH240524C00100000 | 2024-04-26 9:38AM EDT | 100.00 | 17.00 | 11.55 | 14.20 | 0.00 | - | 1 | 14 | 64.26% |
| ENPH240524C00101000 | 2024-04-26 10:34AM EDT | 101.00 | 16.00 | 10.85 | 13.10 | 0.00 | - | 7 | 18 | 61.87% |
| ENPH240524C00102000 | 2024-04-25 9:33AM EDT | 102.00 | 7.55 | 11.15 | 12.30 | 0.00 | - | - | 1 | 65.89% |
| ENPH240524C00103000 | 2024-04-25 11:01AM EDT | 103.00 | 6.20 | 10.45 | 11.50 | 0.00 | - | 2 | 8 | 64.62% |
| ENPH240524C00104000 | 2024-04-26 9:36AM EDT | 104.00 | 13.00 | 9.80 | 11.40 | 0.00 | - | 1 | 6 | 66.77% |
| ENPH240524C00105000 | 2024-04-26 9:33AM EDT | 105.00 | 11.60 | 9.30 | 10.10 | 0.00 | - | 4 | 19 | 63.76% |
| ENPH240524C00106000 | 2024-04-29 3:34PM EDT | 106.00 | 11.30 | 8.70 | 8.90 | 0.00 | - | 5 | 9 | 60.64% |
| ENPH240524C00107000 | 2024-04-29 10:18AM EDT | 107.00 | 9.85 | 8.15 | 8.35 | 0.00 | - | 1 | 6 | 60.57% |
| ENPH240524C00108000 | 2024-04-26 9:36AM EDT | 108.00 | 10.40 | 7.60 | 8.15 | 0.00 | - | 3 | 12 | 61.84% |
| ENPH240524C00109000 | 2024-04-29 10:26AM EDT | 109.00 | 7.45 | 6.90 | 7.25 | -1.40 | -15.82% | 32 | 55 | 59.16% |
| ENPH240524C00110000 | 2024-04-30 11:27AM EDT | 110.00 | 6.75 | 6.55 | 6.75 | -2.25 | -25.00% | 14 | 48 | 59.57% |
| ENPH240524C00111000 | 2024-04-30 11:01AM EDT | 111.00 | 6.60 | 6.10 | 6.25 | -1.40 | -17.50% | 9 | 109 | 59.34% |
| ENPH240524C00112000 | 2024-04-30 11:26AM EDT | 112.00 | 5.85 | 5.65 | 5.80 | -1.89 | -24.42% | 5 | 70 | 59.13% |
| ENPH240524C00113000 | 2024-04-30 10:14AM EDT | 113.00 | 5.85 | 5.20 | 5.35 | -0.90 | -13.33% | 32 | 35 | 58.73% |
| ENPH240524C00114000 | 2024-04-30 11:31AM EDT | 114.00 | 4.90 | 4.80 | 4.95 | -2.00 | -28.99% | 1 | 99 | 58.57% |
| ENPH240524C00115000 | 2024-04-30 10:12AM EDT | 115.00 | 4.70 | 4.40 | 4.60 | -1.96 | -29.43% | 12 | 81 | 58.42% |
| ENPH240524C00116000 | 2024-04-29 10:53AM EDT | 116.00 | 4.00 | 4.05 | 4.20 | -1.50 | -27.27% | 1 | 21 | 58.11% |
| ENPH240524C00117000 | 2024-04-30 10:13AM EDT | 117.00 | 4.05 | 3.65 | 3.80 | -1.25 | -23.58% | 4 | 15 | 57.32% |
| ENPH240524C00118000 | 2024-04-29 9:40AM EDT | 118.00 | 5.40 | 3.40 | 3.50 | 0.00 | - | 1 | 20 | 57.53% |
| ENPH240524C00119000 | 2024-04-29 3:42PM EDT | 119.00 | 4.53 | 3.10 | 3.20 | 0.00 | - | 7 | 9 | 57.31% |
| ENPH240524C00120000 | 2024-04-30 9:38AM EDT | 120.00 | 3.10 | 2.79 | 2.90 | -1.25 | -28.74% | 1 | 105 | 56.84% |
| ENPH240524C00121000 | 2024-04-30 10:20AM EDT | 121.00 | 2.94 | 2.55 | 2.66 | -0.51 | -14.78% | 1 | 36 | 56.84% |
| ENPH240524C00122000 | 2024-04-30 11:19AM EDT | 122.00 | 2.41 | 2.34 | 2.44 | -0.99 | -29.12% | 1 | 44 | 56.91% |
| ENPH240524C00123000 | 2024-04-30 10:37AM EDT | 123.00 | 2.50 | 2.11 | 2.21 | -1.15 | -31.51% | 1 | 44 | 56.67% |
| ENPH240524C00124000 | 2024-04-26 9:37AM EDT | 124.00 | 3.44 | 1.92 | 2.03 | 0.00 | - | 1 | 21 | 56.71% |
| ENPH240524C00125000 | 2024-04-30 9:42AM EDT | 125.00 | 2.00 | 1.72 | 1.85 | -0.85 | -29.82% | 3 | 12 | 56.54% |
| ENPH240524C00126000 | 2024-04-24 3:55PM EDT | 126.00 | 1.83 | 1.55 | 1.63 | 0.00 | - | 2 | 3 | 56.13% |
| ENPH240524C00127000 | 2024-04-26 9:48AM EDT | 127.00 | 3.00 | 1.40 | 1.46 | 0.00 | - | 2 | 10 | 55.96% |
| ENPH240524C00128000 | 2024-04-30 9:44AM EDT | 128.00 | 1.42 | 1.26 | 1.33 | -0.70 | -33.02% | 2 | 7 | 55.96% |
| ENPH240524C00129000 | 2024-04-30 9:44AM EDT | 129.00 | 1.29 | 1.13 | 1.19 | -0.95 | -42.41% | 2 | 4 | 55.81% |
| ENPH240524C00130000 | 2024-04-29 2:21PM EDT | 130.00 | 1.18 | 1.02 | 1.12 | -0.56 | -32.18% | 3 | 55 | 56.15% |
| ENPH240524C00131000 | 2024-04-29 1:48PM EDT | 131.00 | 1.06 | 0.91 | 1.00 | -0.64 | -37.65% | 1 | 49 | 55.98% |
| ENPH240524C00132000 | 2024-04-29 1:21PM EDT | 132.00 | 1.60 | 0.82 | 0.90 | 0.00 | - | 6 | 21 | 55.96% |
| ENPH240524C00135000 | 2024-04-29 2:39PM EDT | 135.00 | 0.74 | 0.59 | 0.65 | -0.28 | -27.45% | 1 | 62 | 55.86% |
| ENPH240524C00140000 | 2024-04-30 9:30AM EDT | 140.00 | 0.46 | 0.35 | 0.39 | -0.24 | -34.29% | 3 | 132 | 56.35% |
| ENPH240524C00145000 | 2024-04-30 10:55AM EDT | 145.00 | 0.26 | 0.20 | 0.26 | -0.16 | -38.10% | 1 | 92 | 57.32% |
| ENPH240524C00150000 | 2024-04-29 2:50PM EDT | 150.00 | 0.24 | 0.11 | 0.18 | 0.00 | - | 53 | 106 | 58.40% |
| ENPH240524C00155000 | 2024-04-26 2:10PM EDT | 155.00 | 0.20 | 0.08 | 0.13 | 0.00 | - | 15 | 33 | 60.55% |
| ENPH240524C00160000 | 2024-04-24 11:26AM EDT | 160.00 | 0.14 | 0.04 | 0.10 | 0.00 | - | 8 | 138 | 61.72% |
| ENPH240524C00165000 | 2024-04-30 9:39AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 19 | 63.28% |
| ENPH240524C00170000 | 2024-04-26 9:37AM EDT | 170.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 88.33% |
| ENPH240524C00175000 | 2024-04-23 2:52PM EDT | 175.00 | 0.50 | 0.00 | 0.69 | 0.00 | - | 2 | 2 | 92.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240524P00070000 | 2024-04-25 9:57AM EDT | 70.00 | 0.24 | 0.00 | 1.51 | 0.00 | - | 10 | 22 | 114.06% |
| ENPH240524P00075000 | 2024-04-29 2:14PM EDT | 75.00 | 0.07 | 0.06 | 0.13 | 0.00 | - | 3 | 26 | 67.97% |
| ENPH240524P00080000 | 2024-04-29 12:04PM EDT | 80.00 | 0.18 | 0.16 | 0.23 | +0.04 | +28.57% | 5 | 54 | 64.84% |
| ENPH240524P00085000 | 2024-04-29 12:04PM EDT | 85.00 | 0.35 | 0.38 | 0.43 | +0.08 | +29.63% | 2 | 208 | 62.50% |
| ENPH240524P00088000 | 2024-04-26 2:47PM EDT | 88.00 | 0.64 | 0.58 | 0.63 | 0.00 | - | 1 | 1 | 61.08% |
| ENPH240524P00090000 | 2024-04-30 11:31AM EDT | 90.00 | 0.78 | 0.76 | 0.82 | +0.26 | +50.00% | 20 | 112 | 60.30% |
| ENPH240524P00094000 | 2024-04-29 11:36AM EDT | 94.00 | 1.02 | 1.28 | 1.34 | 0.00 | - | 2 | 5 | 58.98% |
| ENPH240524P00095000 | 2024-04-30 10:23AM EDT | 95.00 | 1.37 | 1.45 | 1.52 | +0.23 | +20.18% | 1 | 93 | 58.81% |
| ENPH240524P00096000 | 2024-04-26 11:10AM EDT | 96.00 | 1.75 | 1.64 | 1.87 | 0.00 | - | 4 | 13 | 59.67% |
| ENPH240524P00098000 | 2024-04-29 3:47PM EDT | 98.00 | 1.51 | 2.05 | 2.14 | 0.00 | - | 21 | 22 | 57.98% |
| ENPH240524P00099000 | 2024-04-29 10:24AM EDT | 99.00 | 2.05 | 2.30 | 2.39 | 0.00 | - | 1 | 10 | 57.81% |
| ENPH240524P00100000 | 2024-04-30 11:31AM EDT | 100.00 | 2.60 | 2.58 | 2.66 | +0.63 | +31.98% | 19 | 122 | 57.72% |
| ENPH240524P00101000 | 2024-04-25 9:38AM EDT | 101.00 | 6.85 | 2.84 | 2.94 | 0.00 | - | - | 2 | 57.30% |
| ENPH240524P00102000 | 2024-04-29 10:14AM EDT | 102.00 | 2.99 | 3.15 | 3.30 | 0.00 | - | 11 | 84 | 57.35% |
| ENPH240524P00103000 | 2024-04-29 9:31AM EDT | 103.00 | 2.93 | 3.50 | 3.60 | 0.00 | - | 10 | 13 | 57.07% |
| ENPH240524P00104000 | 2024-04-29 12:41PM EDT | 104.00 | 3.85 | 3.85 | 3.95 | +1.15 | +42.59% | 1 | 33 | 56.80% |
| ENPH240524P00105000 | 2024-04-30 11:29AM EDT | 105.00 | 4.17 | 4.20 | 4.35 | +0.97 | +30.31% | 4 | 51 | 56.56% |
| ENPH240524P00106000 | 2024-04-29 1:01PM EDT | 106.00 | 3.28 | 4.60 | 4.80 | 0.00 | - | 2 | 3 | 56.54% |
| ENPH240524P00107000 | 2024-04-26 11:49AM EDT | 107.00 | 4.95 | 5.05 | 5.20 | 0.00 | - | 20 | 34 | 56.31% |
| ENPH240524P00108000 | 2024-04-30 10:28AM EDT | 108.00 | 5.10 | 5.40 | 5.60 | +0.55 | +12.09% | 1 | 13 | 55.42% |
| ENPH240524P00109000 | 2024-04-29 1:45PM EDT | 109.00 | 5.50 | 5.95 | 6.10 | +1.10 | +25.00% | 1 | 17 | 55.64% |
| ENPH240524P00110000 | 2024-04-30 11:26AM EDT | 110.00 | 6.40 | 6.40 | 6.55 | +1.68 | +35.59% | 7 | 91 | 54.98% |
| ENPH240524P00111000 | 2024-04-30 11:01AM EDT | 111.00 | 6.50 | 6.85 | 7.10 | +1.35 | +26.21% | 2 | 74 | 54.54% |
| ENPH240524P00112000 | 2024-04-29 2:29PM EDT | 112.00 | 5.95 | 7.45 | 7.65 | 0.00 | - | 1 | 46 | 54.54% |
| ENPH240524P00113000 | 2024-04-29 10:44AM EDT | 113.00 | 6.95 | 8.10 | 8.30 | 0.00 | - | 1 | 13 | 54.99% |
| ENPH240524P00114000 | 2024-04-30 10:18AM EDT | 114.00 | 8.14 | 8.65 | 8.80 | +0.59 | +7.81% | 12 | 5 | 54.13% |
| ENPH240524P00115000 | 2024-04-30 11:17AM EDT | 115.00 | 9.21 | 9.20 | 9.75 | +2.09 | +29.35% | 3 | 32 | 55.05% |
| ENPH240524P00116000 | 2024-04-29 11:50AM EDT | 116.00 | 8.05 | 9.55 | 10.00 | 0.00 | - | 4 | 5 | 51.66% |
| ENPH240524P00117000 | 2024-04-26 10:04AM EDT | 117.00 | 8.75 | 8.75 | 11.75 | 0.00 | - | 2 | 10 | 63.57% |
| ENPH240524P00118000 | 2024-04-30 11:09AM EDT | 118.00 | 11.00 | 11.15 | 12.15 | +1.50 | +15.79% | 7 | 17 | 56.10% |
| ENPH240524P00120000 | 2024-04-29 10:20AM EDT | 120.00 | 11.04 | 12.05 | 14.70 | 0.00 | - | 1 | 19 | 58.66% |
| ENPH240524P00121000 | 2024-04-17 12:42PM EDT | 121.00 | 16.80 | 13.30 | 15.30 | 0.00 | - | 10 | 1 | 60.38% |
| ENPH240524P00123000 | 2024-04-17 9:42AM EDT | 123.00 | 18.50 | 13.20 | 15.60 | 0.00 | - | 9 | 9 | 57.67% |
| ENPH240524P00124000 | 2024-04-26 12:31PM EDT | 124.00 | 14.50 | 14.30 | 16.15 | 0.00 | - | 1 | 4 | 54.66% |
| ENPH240524P00125000 | 2024-04-15 1:33PM EDT | 125.00 | 19.23 | 15.40 | 17.65 | 0.00 | - | 1 | 2 | 62.57% |
| ENPH240524P00126000 | 2024-04-26 11:07AM EDT | 126.00 | 16.36 | 16.95 | 17.70 | 0.00 | - | 1 | 1 | 53.00% |
| ENPH240524P00127000 | 2024-04-19 10:54AM EDT | 127.00 | 22.07 | 16.85 | 18.50 | 0.00 | - | 1 | 1 | 52.08% |
| ENPH240524P00130000 | 2024-04-25 9:57AM EDT | 130.00 | 30.43 | 19.45 | 21.95 | 0.00 | - | 1 | 1 | 63.87% |
| ENPH240524P00135000 | 2024-04-09 1:36PM EDT | 135.00 | 20.60 | 24.30 | 27.45 | 0.00 | - | - | 15 | 53.76% |
| ENPH240524P00150000 | 2024-04-23 9:31AM EDT | 150.00 | 40.00 | 39.00 | 41.90 | 0.00 | - | - | 1 | 55.37% |
| ENPH240524P00160000 | 2024-04-15 10:34AM EDT | 160.00 | 45.21 | 49.15 | 52.15 | 0.00 | - | - | 0 | 76.47% |
© 2024 Yahoo. All rights reserved.