UK markets open in 7 hours 39 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.50 +2.90 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,268.09 +1,071.21 (+2.32%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240531C00075000 | 2024-04-25 9:58AM EDT | 75.00 | 27.60 | 29.55 | 33.35 | 0.00 | - | - | 1 | 73.44% |
| ENPH240531C00080000 | 2024-04-22 3:58PM EDT | 80.00 | 32.05 | 24.70 | 28.55 | 0.00 | - | - | 1 | 67.24% |
| ENPH240531C00095000 | 2024-04-25 12:54PM EDT | 95.00 | 13.53 | 12.60 | 14.50 | 0.00 | - | 1 | 2 | 57.50% |
| ENPH240531C00099000 | 2024-04-26 9:42AM EDT | 99.00 | 16.95 | 10.10 | 12.95 | 0.00 | - | 1 | 1 | 63.82% |
| ENPH240531C00100000 | 2024-05-02 3:31PM EDT | 100.00 | 10.26 | 10.00 | 11.05 | -2.18 | -17.52% | 2 | 9 | 60.23% |
| ENPH240531C00103000 | 2024-04-25 12:49PM EDT | 103.00 | 8.25 | 8.20 | 10.05 | 0.00 | - | - | 1 | 62.78% |
| ENPH240531C00104000 | 2024-05-02 12:37PM EDT | 104.00 | 6.49 | 7.65 | 8.75 | -4.66 | -41.79% | 30 | 1 | 59.36% |
| ENPH240531C00105000 | 2024-05-02 3:24PM EDT | 105.00 | 6.94 | 7.25 | 8.90 | -1.01 | -12.70% | 22 | 14 | 62.50% |
| ENPH240531C00106000 | 2024-05-02 3:22PM EDT | 106.00 | 6.72 | 6.75 | 7.10 | -4.28 | -38.91% | 4 | 4 | 56.91% |
| ENPH240531C00107000 | 2024-05-01 2:59PM EDT | 107.00 | 8.80 | 6.10 | 6.65 | 0.00 | - | 7 | 5 | 56.15% |
| ENPH240531C00108000 | 2024-05-02 12:46PM EDT | 108.00 | 5.00 | 5.75 | 6.20 | -1.65 | -24.81% | 2 | 5 | 56.45% |
| ENPH240531C00109000 | 2024-05-01 3:53PM EDT | 109.00 | 5.49 | 5.35 | 5.75 | 0.00 | - | 2 | 31 | 56.34% |
| ENPH240531C00110000 | 2024-05-02 3:31PM EDT | 110.00 | 5.05 | 4.90 | 5.35 | -1.15 | -18.55% | 25 | 28 | 56.06% |
| ENPH240531C00111000 | 2024-05-02 3:37PM EDT | 111.00 | 4.55 | 4.55 | 4.95 | -2.55 | -35.92% | 3 | 71 | 55.99% |
| ENPH240531C00112000 | 2024-05-01 3:40PM EDT | 112.00 | 3.17 | 4.15 | 4.55 | -1.48 | -31.83% | 8 | 16 | 55.54% |
| ENPH240531C00113000 | 2024-05-02 11:07AM EDT | 113.00 | 3.20 | 3.80 | 4.20 | -1.55 | -32.63% | 5 | 68 | 55.35% |
| ENPH240531C00114000 | 2024-05-02 12:27PM EDT | 114.00 | 2.90 | 3.50 | 3.90 | -3.20 | -52.46% | 8 | 22 | 55.40% |
| ENPH240531C00115000 | 2024-05-02 2:54PM EDT | 115.00 | 3.30 | 3.20 | 3.55 | -0.80 | -19.51% | 32 | 48 | 55.05% |
| ENPH240531C00116000 | 2024-05-02 12:02PM EDT | 116.00 | 2.47 | 2.91 | 3.20 | -1.48 | -37.47% | 16 | 22 | 54.57% |
| ENPH240531C00117000 | 2024-05-02 11:40AM EDT | 117.00 | 2.33 | 2.63 | 3.05 | -0.97 | -29.39% | 3 | 11 | 54.90% |
| ENPH240531C00118000 | 2024-05-02 12:43PM EDT | 118.00 | 2.00 | 2.45 | 2.76 | -2.20 | -52.38% | 1 | 6 | 54.88% |
| ENPH240531C00119000 | 2024-05-02 9:36AM EDT | 119.00 | 2.25 | 2.18 | 2.53 | -0.55 | -19.64% | 19 | 28 | 54.54% |
| ENPH240531C00120000 | 2024-05-02 2:59PM EDT | 120.00 | 2.03 | 1.98 | 2.32 | -0.17 | -7.73% | 6 | 115 | 54.49% |
| ENPH240531C00121000 | 2024-05-02 2:14PM EDT | 121.00 | 1.53 | 1.85 | 2.13 | -1.41 | -47.96% | 4 | 4 | 54.76% |
| ENPH240531C00122000 | 2024-05-02 12:00PM EDT | 122.00 | 1.40 | 1.67 | 1.95 | -2.05 | -59.42% | 65 | 38 | 54.69% |
| ENPH240531C00123000 | 2024-05-02 1:16PM EDT | 123.00 | 1.31 | 1.51 | 1.78 | -0.85 | -39.35% | 66 | 27 | 54.61% |
| ENPH240531C00124000 | 2024-05-01 10:06AM EDT | 124.00 | 1.34 | 1.36 | 1.63 | -0.66 | -33.00% | 2 | 10 | 54.57% |
| ENPH240531C00125000 | 2024-05-02 1:52PM EDT | 125.00 | 1.05 | 1.23 | 1.35 | -0.33 | -23.91% | 10 | 84 | 53.64% |
| ENPH240531C00126000 | 2024-05-02 1:13PM EDT | 126.00 | 1.00 | 1.11 | 1.36 | -1.94 | -65.99% | 1 | 2 | 54.57% |
| ENPH240531C00127000 | 2024-05-02 12:09PM EDT | 127.00 | 0.84 | 1.00 | 1.24 | -1.07 | -56.02% | 101 | 120 | 54.54% |
| ENPH240531C00128000 | 2024-05-02 9:42AM EDT | 128.00 | 0.88 | 0.91 | 1.14 | -0.12 | -12.00% | 101 | 107 | 54.69% |
| ENPH240531C00129000 | 2024-04-25 3:08PM EDT | 129.00 | 1.56 | 0.81 | 0.94 | 0.00 | - | 18 | 13 | 53.81% |
| ENPH240531C00130000 | 2024-05-02 1:45PM EDT | 130.00 | 0.65 | 0.73 | 0.86 | -0.18 | -21.69% | 7 | 87 | 53.91% |
| ENPH240531C00131000 | 2024-04-29 11:16AM EDT | 131.00 | 2.03 | 0.66 | 0.88 | 0.00 | - | 2 | 9 | 54.88% |
| ENPH240531C00132000 | 2024-05-02 11:16AM EDT | 132.00 | 0.50 | 0.59 | 0.72 | -0.71 | -58.68% | 2 | 20 | 54.08% |
| ENPH240531C00135000 | 2024-05-02 11:28AM EDT | 135.00 | 0.34 | 0.43 | 0.63 | -0.30 | -46.87% | 12 | 131 | 55.37% |
| ENPH240531C00140000 | 2024-05-02 2:59PM EDT | 140.00 | 0.26 | 0.25 | 0.32 | -0.07 | -21.21% | 2 | 60 | 54.39% |
| ENPH240531C00145000 | 2024-05-02 3:03PM EDT | 145.00 | 0.18 | 0.15 | 0.22 | -0.02 | -10.00% | 2 | 52 | 55.57% |
| ENPH240531C00150000 | 2024-05-02 11:23AM EDT | 150.00 | 0.10 | 0.08 | 0.16 | -0.05 | -33.33% | 6 | 52 | 56.64% |
| ENPH240531C00155000 | 2024-04-29 1:14PM EDT | 155.00 | 0.28 | 0.05 | 0.11 | 0.00 | - | 2 | 15 | 57.81% |
| ENPH240531C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 0.11 | 0.03 | 0.09 | 0.00 | - | 1 | 26 | 59.77% |
| ENPH240531C00165000 | 2024-04-25 3:19PM EDT | 165.00 | 0.15 | 0.00 | 0.86 | 0.00 | - | - | 4 | 84.57% |
| ENPH240531C00170000 | 2024-04-29 10:45AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ENPH240531C00175000 | 2024-04-24 9:39AM EDT | 175.00 | 0.10 | 0.00 | 0.68 | 0.00 | - | - | 1 | 89.70% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240531P00070000 | 2024-05-02 3:55PM EDT | 70.00 | 0.07 | 0.05 | 0.12 | -0.08 | -53.33% | 12 | 13 | 66.60% |
| ENPH240531P00075000 | 2024-05-02 3:55PM EDT | 75.00 | 0.17 | 0.13 | 0.20 | -0.02 | -10.53% | 5 | 28 | 62.70% |
| ENPH240531P00080000 | 2024-05-02 11:26AM EDT | 80.00 | 0.48 | 0.32 | 0.38 | +0.06 | +14.29% | 14 | 101 | 60.55% |
| ENPH240531P00085000 | 2024-05-02 1:21PM EDT | 85.00 | 0.81 | 0.65 | 0.69 | +0.03 | +3.85% | 7 | 237 | 57.98% |
| ENPH240531P00087000 | 2024-05-02 3:46PM EDT | 87.00 | 0.93 | 0.71 | 1.01 | -0.12 | -11.43% | 38 | 23 | 57.08% |
| ENPH240531P00089000 | 2024-05-01 3:22PM EDT | 89.00 | 0.98 | 1.07 | 1.27 | 0.00 | - | 1 | 3 | 57.37% |
| ENPH240531P00090000 | 2024-05-02 3:47PM EDT | 90.00 | 1.32 | 1.22 | 1.31 | -0.18 | -12.00% | 5 | 196 | 56.25% |
| ENPH240531P00091000 | 2024-04-29 10:47AM EDT | 91.00 | 0.99 | 1.40 | 1.58 | 0.00 | - | 1 | 13 | 56.84% |
| ENPH240531P00093000 | 2024-05-02 3:34PM EDT | 93.00 | 1.90 | 1.76 | 1.99 | +0.38 | +25.00% | 5 | 43 | 56.30% |
| ENPH240531P00094000 | 2024-05-02 3:52PM EDT | 94.00 | 2.12 | 1.96 | 2.21 | -0.07 | -3.20% | 7 | 36 | 55.92% |
| ENPH240531P00095000 | 2024-05-02 1:45PM EDT | 95.00 | 2.39 | 2.20 | 2.33 | -0.03 | -1.24% | 28 | 181 | 55.03% |
| ENPH240531P00096000 | 2024-05-02 1:56PM EDT | 96.00 | 3.01 | 2.45 | 2.72 | +1.01 | +50.50% | 3 | 17 | 55.44% |
| ENPH240531P00098000 | 2024-05-02 12:10PM EDT | 98.00 | 3.87 | 2.90 | 3.30 | +0.57 | +17.27% | 2 | 21 | 54.33% |
| ENPH240531P00099000 | 2024-05-02 10:43AM EDT | 99.00 | 4.80 | 3.20 | 3.55 | +1.48 | +44.58% | 11 | 11 | 53.66% |
| ENPH240531P00100000 | 2024-05-02 1:56PM EDT | 100.00 | 4.41 | 3.55 | 4.00 | +0.16 | +3.76% | 12 | 85 | 53.96% |
| ENPH240531P00101000 | 2024-05-02 10:42AM EDT | 101.00 | 5.05 | 4.05 | 4.30 | +1.55 | +44.29% | 5 | 7 | 54.03% |
| ENPH240531P00102000 | 2024-05-02 1:11PM EDT | 102.00 | 5.29 | 4.35 | 4.70 | +1.53 | +40.69% | 3 | 5 | 53.43% |
| ENPH240531P00103000 | 2024-05-02 3:52PM EDT | 103.00 | 5.16 | 4.70 | 5.15 | +0.06 | +1.18% | 5 | 6 | 53.08% |
| ENPH240531P00104000 | 2024-05-02 1:11PM EDT | 104.00 | 6.34 | 5.15 | 5.60 | +1.14 | +21.92% | 6 | 10 | 52.93% |
| ENPH240531P00105000 | 2024-05-02 12:31PM EDT | 105.00 | 7.24 | 5.75 | 6.05 | +0.77 | +11.90% | 13 | 54 | 53.21% |
| ENPH240531P00106000 | 2024-05-02 9:33AM EDT | 106.00 | 7.15 | 6.15 | 6.55 | +0.20 | +2.88% | 2 | 30 | 52.66% |
| ENPH240531P00107000 | 2024-05-01 3:02PM EDT | 107.00 | 5.00 | 6.60 | 7.10 | 0.00 | - | 4 | 15 | 52.32% |
| ENPH240531P00108000 | 2024-05-01 9:46AM EDT | 108.00 | 6.70 | 7.10 | 7.65 | 0.00 | - | 2 | 24 | 51.99% |
| ENPH240531P00109000 | 2024-05-01 12:35PM EDT | 109.00 | 7.70 | 7.70 | 8.20 | 0.00 | - | 2 | 49 | 51.87% |
| ENPH240531P00110000 | 2024-05-02 10:48AM EDT | 110.00 | 10.45 | 7.65 | 8.80 | +3.60 | +52.55% | 1 | 39 | 53.85% |
| ENPH240531P00111000 | 2024-05-01 10:46AM EDT | 111.00 | 10.60 | 7.45 | 9.45 | +2.00 | +23.26% | 1 | 45 | 53.98% |
| ENPH240531P00112000 | 2024-04-29 3:48PM EDT | 112.00 | 6.47 | 9.25 | 10.10 | 0.00 | - | 10 | 25 | 50.27% |
| ENPH240531P00113000 | 2024-04-30 11:18AM EDT | 113.00 | 8.61 | 9.65 | 10.70 | 0.00 | - | 8 | 84 | 53.26% |
| ENPH240531P00114000 | 2024-04-30 11:18AM EDT | 114.00 | 9.20 | 10.75 | 11.55 | 0.00 | - | 8 | 19 | 51.04% |
| ENPH240531P00115000 | 2024-04-30 1:23PM EDT | 115.00 | 9.85 | 10.15 | 12.15 | 0.00 | - | 6 | 9 | 53.56% |
| ENPH240531P00116000 | 2024-04-29 10:37AM EDT | 116.00 | 9.50 | 11.65 | 12.90 | 0.00 | - | 1 | 4 | 53.69% |
| ENPH240531P00118000 | 2024-05-02 11:34AM EDT | 118.00 | 16.19 | 13.20 | 14.55 | +2.47 | +18.00% | 2 | 7 | 54.93% |
| ENPH240531P00119000 | 2024-04-25 10:17AM EDT | 119.00 | 19.70 | 13.40 | 15.85 | 0.00 | - | 1 | 2 | 60.08% |
| ENPH240531P00120000 | 2024-05-02 10:31AM EDT | 120.00 | 17.29 | 15.25 | 17.65 | +4.69 | +37.22% | 8 | 13 | 58.25% |
| ENPH240531P00121000 | 2024-04-22 11:25AM EDT | 121.00 | 18.97 | 15.25 | 18.25 | 0.00 | - | - | 1 | 52.76% |
| ENPH240531P00125000 | 2024-04-26 3:58PM EDT | 125.00 | 15.65 | 19.20 | 21.10 | 0.00 | - | 2 | 1 | 52.56% |
| ENPH240531P00130000 | 2024-05-02 10:08AM EDT | 130.00 | 27.03 | 23.50 | 25.40 | +8.79 | +48.19% | 7 | 8 | 64.18% |
| ENPH240531P00140000 | 2024-04-25 1:11PM EDT | 140.00 | 35.80 | 33.05 | 36.05 | 0.00 | - | - | 1 | 63.48% |
© 2024 Yahoo. All rights reserved.