Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240628C00090000 | 2024-06-04 2:42PM EDT | 90.00 | 42.23 | 33.00 | 36.85 | 0.00 | - | 10 | 10 | 94.73% |
| ENPH240628C00095000 | 2024-06-13 3:24PM EDT | 95.00 | 35.17 | 27.95 | 31.90 | 0.00 | - | 4 | 4 | 81.35% |
| ENPH240628C00096000 | 2024-05-28 9:43AM EDT | 96.00 | 33.80 | 27.20 | 30.90 | 0.00 | - | 10 | 0 | 84.33% |
| ENPH240628C00100000 | 2024-05-31 12:27PM EDT | 100.00 | 27.65 | 23.00 | 26.95 | 0.00 | - | 1 | 1 | 70.56% |
| ENPH240628C00103000 | 2024-06-13 9:30AM EDT | 103.00 | 31.49 | 20.20 | 23.80 | 0.00 | - | 2 | 3 | 63.72% |
| ENPH240628C00105000 | 2024-06-11 10:11AM EDT | 105.00 | 22.20 | 18.95 | 20.80 | 0.00 | - | 3 | 5 | 53.81% |
| ENPH240628C00106000 | 2024-06-05 10:12AM EDT | 106.00 | 26.00 | 18.55 | 20.55 | 0.00 | - | - | 2 | 70.46% |
| ENPH240628C00107000 | 2024-06-12 9:30AM EDT | 107.00 | 34.58 | 17.50 | 18.75 | 0.00 | - | - | 3 | 57.13% |
| ENPH240628C00108000 | 2024-05-22 9:50AM EDT | 108.00 | 12.70 | 15.75 | 17.70 | 0.00 | - | 1 | 11 | 67.53% |
| ENPH240628C00109000 | 2024-05-13 9:33AM EDT | 109.00 | 8.15 | 24.05 | 28.00 | 0.00 | - | 1 | 1 | 188.70% |
| ENPH240628C00110000 | 2024-06-07 3:55PM EDT | 110.00 | 15.07 | 15.00 | 15.90 | 0.00 | - | 1 | 17 | 56.45% |
| ENPH240628C00111000 | 2024-06-04 11:06AM EDT | 111.00 | 17.87 | 14.00 | 15.75 | 0.00 | - | 1 | 3 | 61.38% |
| ENPH240628C00112000 | 2024-06-04 2:45PM EDT | 112.00 | 21.50 | 12.95 | 14.60 | 0.00 | - | 3 | 5 | 56.49% |
| ENPH240628C00113000 | 2024-06-04 12:18PM EDT | 113.00 | 16.52 | 12.65 | 14.00 | 0.00 | - | 1 | 8 | 62.01% |
| ENPH240628C00114000 | 2024-06-05 1:24PM EDT | 114.00 | 20.79 | 11.45 | 12.65 | 0.00 | - | 1 | 26 | 54.49% |
| ENPH240628C00115000 | 2024-06-14 9:52AM EDT | 115.00 | 15.00 | 9.50 | 11.90 | -4.81 | -24.28% | 1 | 27 | 62.99% |
| ENPH240628C00116000 | 2024-06-13 1:12PM EDT | 116.00 | 14.60 | 9.50 | 11.00 | 0.00 | - | 2 | 8 | 50.64% |
| ENPH240628C00117000 | 2024-06-14 11:51AM EDT | 117.00 | 11.35 | 8.75 | 10.55 | -2.08 | -15.49% | 1 | 4 | 52.37% |
| ENPH240628C00118000 | 2024-06-13 11:53AM EDT | 118.00 | 13.40 | 8.85 | 9.60 | +0.10 | +0.75% | 5 | 19 | 55.69% |
| ENPH240628C00119000 | 2024-06-13 12:00PM EDT | 119.00 | 10.79 | 8.20 | 9.45 | -1.37 | -11.27% | 1 | 4 | 58.64% |
| ENPH240628C00120000 | 2024-06-13 3:22PM EDT | 120.00 | 9.57 | 6.65 | 8.80 | -2.55 | -21.04% | 2 | 130 | 53.30% |
| ENPH240628C00121000 | 2024-06-14 2:35PM EDT | 121.00 | 7.50 | 6.90 | 7.55 | -2.97 | -28.37% | 4 | 17 | 54.47% |
| ENPH240628C00122000 | 2024-06-14 12:56PM EDT | 122.00 | 7.71 | 6.35 | 6.60 | -4.99 | -39.29% | 4 | 26 | 52.59% |
| ENPH240628C00123000 | 2024-06-13 1:57PM EDT | 123.00 | 7.40 | 5.80 | 6.10 | -1.90 | -20.43% | 2 | 18 | 52.78% |
| ENPH240628C00124000 | 2024-06-14 3:52PM EDT | 124.00 | 5.50 | 5.30 | 5.50 | -3.00 | -35.29% | 265 | 19 | 52.42% |
| ENPH240628C00125000 | 2024-06-14 3:59PM EDT | 125.00 | 4.93 | 4.70 | 5.10 | -3.18 | -39.21% | 47 | 174 | 52.25% |
| ENPH240628C00126000 | 2024-06-14 2:57PM EDT | 126.00 | 4.70 | 4.40 | 4.55 | -2.29 | -32.76% | 44 | 30 | 52.52% |
| ENPH240628C00127000 | 2024-06-14 3:57PM EDT | 127.00 | 3.99 | 3.95 | 4.15 | -5.65 | -58.61% | 51 | 26 | 52.49% |
| ENPH240628C00128000 | 2024-06-14 3:24PM EDT | 128.00 | 3.70 | 3.50 | 3.75 | -7.40 | -66.67% | 259 | 65 | 52.15% |
| ENPH240628C00129000 | 2024-06-14 10:52AM EDT | 129.00 | 4.70 | 3.20 | 3.40 | -1.45 | -23.58% | 13 | 54 | 52.54% |
| ENPH240628C00130000 | 2024-06-14 3:58PM EDT | 130.00 | 2.95 | 2.93 | 3.05 | -2.60 | -46.85% | 125 | 211 | 52.82% |
| ENPH240628C00131000 | 2024-06-14 3:56PM EDT | 131.00 | 2.73 | 2.62 | 2.81 | -2.65 | -49.26% | 14 | 82 | 53.20% |
| ENPH240628C00132000 | 2024-06-14 3:59PM EDT | 132.00 | 2.45 | 2.26 | 2.51 | -2.25 | -47.87% | 12 | 46 | 52.69% |
| ENPH240628C00133000 | 2024-06-14 3:36PM EDT | 133.00 | 2.20 | 2.09 | 2.23 | -1.90 | -46.34% | 47 | 53 | 53.10% |
| ENPH240628C00134000 | 2024-06-14 1:15PM EDT | 134.00 | 2.22 | 1.86 | 1.97 | -1.63 | -42.34% | 12 | 15 | 53.00% |
| ENPH240628C00135000 | 2024-06-14 3:57PM EDT | 135.00 | 1.75 | 1.67 | 1.80 | -1.75 | -50.00% | 215 | 286 | 53.47% |
| ENPH240628C00136000 | 2024-06-14 1:37PM EDT | 136.00 | 1.94 | 1.43 | 1.61 | -1.31 | -40.31% | 16 | 33 | 53.22% |
| ENPH240628C00137000 | 2024-06-14 3:27PM EDT | 137.00 | 1.49 | 1.31 | 1.47 | -1.51 | -50.33% | 26 | 41 | 53.91% |
| ENPH240628C00138000 | 2024-06-14 3:20PM EDT | 138.00 | 1.25 | 1.12 | 1.32 | -1.53 | -55.04% | 16 | 59 | 53.78% |
| ENPH240628C00139000 | 2024-06-13 1:54PM EDT | 139.00 | 1.13 | 0.99 | 1.11 | -1.16 | -50.66% | 7 | 17 | 53.37% |
| ENPH240628C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 0.95 | 0.92 | 0.98 | -1.20 | -55.81% | 147 | 599 | 53.91% |
| ENPH240628C00145000 | 2024-06-14 3:15PM EDT | 145.00 | 0.55 | 0.50 | 0.55 | -0.68 | -55.28% | 67 | 262 | 55.08% |
| ENPH240628C00150000 | 2024-06-14 3:18PM EDT | 150.00 | 0.32 | 0.27 | 0.32 | -0.45 | -58.44% | 463 | 762 | 56.54% |
| ENPH240628C00152500 | 2024-06-14 12:14PM EDT | 152.50 | 0.35 | 0.19 | 0.24 | -0.25 | -41.67% | 3 | 40 | 57.03% |
| ENPH240628C00155000 | 2024-06-14 2:12PM EDT | 155.00 | 0.20 | 0.10 | 0.18 | -0.26 | -56.52% | 12 | 312 | 56.45% |
| ENPH240628C00160000 | 2024-06-14 3:47PM EDT | 160.00 | 0.10 | 0.07 | 0.11 | -0.12 | -54.55% | 30 | 328 | 59.18% |
| ENPH240628C00165000 | 2024-06-14 10:00AM EDT | 165.00 | 0.11 | 0.00 | 0.08 | -0.02 | -15.38% | 5 | 100 | 58.79% |
| ENPH240628C00170000 | 2024-06-14 2:06PM EDT | 170.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 36 | 39 | 66.80% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240628P00070000 | 2024-05-20 10:27AM EDT | 70.00 | 0.08 | 0.00 | 2.51 | 0.00 | - | - | 5 | 205.18% |
| ENPH240628P00075000 | 2024-06-11 1:50PM EDT | 75.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 4 | 6 | 177.64% |
| ENPH240628P00080000 | 2024-06-10 1:33PM EDT | 80.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 134.57% |
| ENPH240628P00085000 | 2024-06-07 3:39PM EDT | 85.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 141.21% |
| ENPH240628P00090000 | 2024-06-13 11:19AM EDT | 90.00 | 0.05 | 0.01 | 1.54 | 0.00 | - | 15 | 135 | 114.55% |
| ENPH240628P00095000 | 2024-06-14 2:19PM EDT | 95.00 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 1 | 256 | 62.11% |
| ENPH240628P00096000 | 2024-06-14 12:11PM EDT | 96.00 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 12 | 90 | 61.33% |
| ENPH240628P00097000 | 2024-06-14 3:43PM EDT | 97.00 | 0.07 | 0.06 | 0.10 | +0.02 | +40.00% | 12 | 69 | 60.35% |
| ENPH240628P00098000 | 2024-06-13 3:57PM EDT | 98.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 10 | 70 | 59.77% |
| ENPH240628P00099000 | 2024-06-14 2:08PM EDT | 99.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 1 | 35 | 58.40% |
| ENPH240628P00100000 | 2024-06-14 3:14PM EDT | 100.00 | 0.11 | 0.10 | 0.14 | +0.04 | +57.14% | 8 | 106 | 57.42% |
| ENPH240628P00101000 | 2024-06-11 3:00PM EDT | 101.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | 1 | 19 | 56.64% |
| ENPH240628P00102000 | 2024-06-14 2:02PM EDT | 102.00 | 0.13 | 0.14 | 0.22 | +0.02 | +18.18% | 61 | 26 | 56.84% |
| ENPH240628P00103000 | 2024-06-13 1:37PM EDT | 103.00 | 0.12 | 0.17 | 0.21 | 0.00 | - | 55 | 70 | 55.08% |
| ENPH240628P00104000 | 2024-06-14 2:46PM EDT | 104.00 | 0.23 | 0.21 | 0.24 | +0.10 | +76.92% | 7 | 201 | 54.49% |
| ENPH240628P00105000 | 2024-06-14 3:18PM EDT | 105.00 | 0.27 | 0.24 | 0.29 | +0.12 | +80.00% | 44 | 101 | 53.86% |
| ENPH240628P00106000 | 2024-06-14 12:59PM EDT | 106.00 | 0.24 | 0.29 | 0.34 | +0.10 | +71.43% | 6 | 32 | 53.37% |
| ENPH240628P00107000 | 2024-06-14 1:49PM EDT | 107.00 | 0.31 | 0.35 | 0.40 | +0.12 | +63.16% | 3 | 53 | 52.93% |
| ENPH240628P00108000 | 2024-06-14 2:15PM EDT | 108.00 | 0.44 | 0.42 | 0.47 | +0.20 | +83.33% | 20 | 168 | 52.49% |
| ENPH240628P00109000 | 2024-06-13 3:30PM EDT | 109.00 | 0.27 | 0.49 | 0.61 | 0.00 | - | 2 | 52 | 52.69% |
| ENPH240628P00110000 | 2024-06-14 3:56PM EDT | 110.00 | 0.63 | 0.59 | 0.71 | +0.26 | +70.27% | 65 | 308 | 52.34% |
| ENPH240628P00111000 | 2024-06-14 3:53PM EDT | 111.00 | 0.73 | 0.70 | 0.83 | +0.31 | +73.81% | 14 | 55 | 52.00% |
| ENPH240628P00112000 | 2024-06-14 2:15PM EDT | 112.00 | 0.84 | 0.83 | 0.97 | +0.27 | +47.37% | 60 | 81 | 51.73% |
| ENPH240628P00113000 | 2024-06-14 3:54PM EDT | 113.00 | 1.06 | 0.98 | 1.07 | +0.50 | +89.29% | 19 | 34 | 50.98% |
| ENPH240628P00114000 | 2024-06-14 3:54PM EDT | 114.00 | 1.23 | 1.16 | 1.30 | +0.48 | +64.00% | 7 | 67 | 51.25% |
| ENPH240628P00115000 | 2024-06-14 3:24PM EDT | 115.00 | 1.33 | 1.36 | 1.50 | +0.58 | +77.33% | 32 | 103 | 51.03% |
| ENPH240628P00116000 | 2024-06-14 3:42PM EDT | 116.00 | 1.55 | 1.59 | 1.68 | +0.59 | +61.46% | 12 | 44 | 50.56% |
| ENPH240628P00117000 | 2024-06-14 1:57PM EDT | 117.00 | 1.70 | 1.82 | 1.98 | +0.65 | +61.90% | 34 | 24 | 50.59% |
| ENPH240628P00118000 | 2024-06-14 1:23PM EDT | 118.00 | 1.75 | 2.07 | 2.22 | +0.60 | +52.17% | 42 | 100 | 50.90% |
| ENPH240628P00119000 | 2024-06-14 2:15PM EDT | 119.00 | 2.40 | 2.42 | 2.60 | +1.08 | +81.82% | 15 | 60 | 50.49% |
| ENPH240628P00120000 | 2024-06-14 3:58PM EDT | 120.00 | 2.84 | 2.76 | 2.89 | +1.27 | +80.89% | 141 | 273 | 50.05% |
| ENPH240628P00121000 | 2024-06-14 10:53AM EDT | 121.00 | 2.44 | 3.15 | 3.30 | +0.65 | +36.31% | 4 | 56 | 50.22% |
| ENPH240628P00122000 | 2024-06-14 3:42PM EDT | 122.00 | 3.46 | 3.55 | 3.70 | +1.33 | +62.44% | 19 | 28 | 50.02% |
| ENPH240628P00123000 | 2024-06-14 2:44PM EDT | 123.00 | 3.86 | 4.00 | 4.15 | +1.53 | +65.67% | 15 | 41 | 50.02% |
| ENPH240628P00124000 | 2024-06-14 3:38PM EDT | 124.00 | 4.54 | 4.45 | 4.65 | +2.38 | +110.19% | 5 | 140 | 50.98% |
| ENPH240628P00125000 | 2024-06-14 3:49PM EDT | 125.00 | 5.14 | 5.00 | 5.20 | +2.04 | +65.81% | 93 | 156 | 50.29% |
| ENPH240628P00126000 | 2024-06-14 2:33PM EDT | 126.00 | 5.30 | 5.50 | 5.75 | +1.75 | +49.30% | 37 | 120 | 50.05% |
| ENPH240628P00127000 | 2024-06-14 2:12PM EDT | 127.00 | 5.90 | 6.10 | 7.05 | +2.31 | +64.35% | 223 | 866 | 53.88% |
| ENPH240628P00128000 | 2024-06-14 3:28PM EDT | 128.00 | 6.47 | 6.70 | 7.00 | +2.17 | +50.47% | 3 | 830 | 50.42% |
| ENPH240628P00129000 | 2024-06-14 3:49PM EDT | 129.00 | 7.37 | 7.35 | 7.60 | +2.67 | +56.81% | 49 | 84 | 50.24% |
| ENPH240628P00130000 | 2024-06-14 2:30PM EDT | 130.00 | 7.77 | 7.90 | 8.35 | +2.61 | +50.58% | 28 | 125 | 50.02% |
| ENPH240628P00131000 | 2024-06-13 10:02AM EDT | 131.00 | 5.91 | 8.70 | 9.25 | +1.13 | +23.64% | 2 | 31 | 51.73% |
| ENPH240628P00132000 | 2024-06-14 11:46AM EDT | 132.00 | 8.20 | 9.05 | 10.05 | +1.84 | +28.93% | 3 | 20 | 50.02% |
| ENPH240628P00133000 | 2024-06-14 2:54PM EDT | 133.00 | 10.20 | 8.15 | 11.20 | +2.95 | +40.69% | 2 | 18 | 60.78% |
| ENPH240628P00134000 | 2024-06-14 11:01AM EDT | 134.00 | 8.96 | 10.80 | 11.70 | +1.87 | +26.38% | 1 | 17 | 52.30% |
| ENPH240628P00135000 | 2024-06-14 2:54PM EDT | 135.00 | 11.75 | 11.55 | 12.25 | +4.55 | +63.19% | 2 | 23 | 50.44% |
| ENPH240628P00136000 | 2024-06-13 2:09PM EDT | 136.00 | 9.35 | 11.45 | 14.35 | 0.00 | - | 4 | 12 | 53.08% |
| ENPH240628P00137000 | 2024-06-14 1:04PM EDT | 137.00 | 12.10 | 12.75 | 15.05 | +6.28 | +107.90% | 1 | 11 | 55.66% |
| ENPH240628P00138000 | 2024-06-12 3:53PM EDT | 138.00 | 7.90 | 13.60 | 14.65 | 0.00 | - | - | 1 | 54.42% |
| ENPH240628P00139000 | 2024-06-12 11:06AM EDT | 139.00 | 7.70 | 14.15 | 15.50 | 0.00 | - | - | 26 | 54.39% |
| ENPH240628P00140000 | 2024-06-14 1:29PM EDT | 140.00 | 14.85 | 15.90 | 17.30 | +2.19 | +17.30% | 6 | 37 | 58.35% |
| ENPH240628P00145000 | 2024-06-05 10:25AM EDT | 145.00 | 14.55 | 20.10 | 22.25 | 0.00 | - | 1 | 6 | 61.11% |
© 2024 Yahoo. All rights reserved.