UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.47 +0.57 (+0.70%) GOLD FUTURES
2,337.10 +23.90 (+1.03%) DOW
39,225.59 +97.79 (+0.25%) Bitcoin GBP
48,856.58 +602.39 (+1.25%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240705C00080000 | 2024-06-24 12:14PM EDT | 80.00 | 26.21 | 23.45 | 27.80 | 0.00 | - | 4 | 5 | 70.31% |
| ENPH240705C00090000 | 2024-06-26 10:47AM EDT | 90.00 | 11.39 | 13.55 | 17.85 | 0.00 | - | 1 | 5 | 53.91% |
| ENPH240705C00095000 | 2024-06-26 3:59PM EDT | 95.00 | 8.90 | 10.40 | 11.80 | 0.00 | - | 2 | 6 | 56.15% |
| ENPH240705C00100000 | 2024-06-27 10:23AM EDT | 100.00 | 4.60 | 6.45 | 6.65 | -0.20 | -4.17% | 4 | 109 | 47.63% |
| ENPH240705C00105000 | 2024-06-27 1:33PM EDT | 105.00 | 3.30 | 3.25 | 3.40 | +0.89 | +36.18% | 887 | 644 | 46.83% |
| ENPH240705C00107000 | 2024-06-27 1:16PM EDT | 107.00 | 2.29 | 2.36 | 2.46 | +0.56 | +32.37% | 180 | 217 | 46.68% |
| ENPH240705C00108000 | 2024-06-27 1:29PM EDT | 108.00 | 2.07 | 1.99 | 2.07 | +0.57 | +38.00% | 73 | 209 | 46.68% |
| ENPH240705C00109000 | 2024-06-27 1:32PM EDT | 109.00 | 1.75 | 1.66 | 1.75 | +0.51 | +45.95% | 32 | 209 | 47.05% |
| ENPH240705C00110000 | 2024-06-27 1:33PM EDT | 110.00 | 1.42 | 1.40 | 1.48 | +0.39 | +37.50% | 710 | 1,597 | 47.56% |
| ENPH240705C00111000 | 2024-06-27 1:28PM EDT | 111.00 | 1.22 | 1.17 | 1.25 | +0.57 | +87.69% | 72 | 120 | 48.10% |
| ENPH240705C00112000 | 2024-06-27 1:28PM EDT | 112.00 | 1.01 | 0.97 | 1.03 | +0.26 | +34.67% | 54 | 145 | 48.19% |
| ENPH240705C00113000 | 2024-06-27 1:27PM EDT | 113.00 | 0.82 | 0.81 | 0.88 | +0.20 | +32.26% | 42 | 234 | 49.07% |
| ENPH240705C00114000 | 2024-06-27 1:32PM EDT | 114.00 | 0.70 | 0.70 | 0.75 | +0.19 | +35.85% | 23 | 72 | 49.90% |
| ENPH240705C00115000 | 2024-06-27 1:27PM EDT | 115.00 | 0.60 | 0.57 | 0.62 | +0.18 | +42.86% | 310 | 340 | 50.24% |
| ENPH240705C00116000 | 2024-06-27 1:26PM EDT | 116.00 | 0.48 | 0.48 | 0.54 | +0.17 | +54.84% | 26 | 95 | 50.54% |
| ENPH240705C00117000 | 2024-06-27 1:21PM EDT | 117.00 | 0.42 | 0.41 | 0.44 | +0.14 | +50.00% | 17 | 46 | 51.07% |
| ENPH240705C00118000 | 2024-06-27 1:17PM EDT | 118.00 | 0.35 | 0.34 | 0.39 | +0.08 | +29.63% | 5 | 176 | 51.95% |
| ENPH240705C00119000 | 2024-06-27 12:07PM EDT | 119.00 | 0.32 | 0.29 | 0.33 | +0.10 | +45.45% | 52 | 120 | 52.73% |
| ENPH240705C00120000 | 2024-06-27 1:30PM EDT | 120.00 | 0.26 | 0.26 | 0.28 | +0.06 | +30.00% | 340 | 810 | 53.81% |
| ENPH240705C00121000 | 2024-06-27 12:12PM EDT | 121.00 | 0.21 | 0.21 | 0.25 | +0.07 | +50.00% | 10 | 164 | 54.49% |
| ENPH240705C00122000 | 2024-06-26 3:51PM EDT | 122.00 | 0.15 | 0.18 | 0.22 | 0.00 | - | 31 | 67 | 55.47% |
| ENPH240705C00123000 | 2024-06-27 1:24PM EDT | 123.00 | 0.19 | 0.16 | 0.19 | +0.09 | +180.00% | 7 | 163 | 56.45% |
| ENPH240705C00124000 | 2024-06-27 12:31PM EDT | 124.00 | 0.14 | 0.14 | 0.17 | +0.03 | +27.27% | 1 | 111 | 57.42% |
| ENPH240705C00125000 | 2024-06-27 12:24PM EDT | 125.00 | 0.11 | 0.12 | 0.15 | +0.01 | +10.00% | 5 | 584 | 58.30% |
| ENPH240705C00126000 | 2024-06-27 11:13AM EDT | 126.00 | 0.07 | 0.10 | 0.13 | -0.05 | -41.67% | 1 | 93 | 58.89% |
| ENPH240705C00127000 | 2024-06-27 11:05AM EDT | 127.00 | 0.09 | 0.09 | 0.12 | -0.01 | -10.00% | 2 | 58 | 60.16% |
| ENPH240705C00128000 | 2024-06-27 11:02AM EDT | 128.00 | 0.06 | 0.08 | 0.11 | -0.01 | -14.29% | 2 | 94 | 61.33% |
| ENPH240705C00129000 | 2024-06-27 1:18PM EDT | 129.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 6 | 41 | 62.31% |
| ENPH240705C00130000 | 2024-06-27 1:06PM EDT | 130.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 23 | 564 | 63.09% |
| ENPH240705C00131000 | 2024-06-25 11:36AM EDT | 131.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 4 | 79 | 64.45% |
| ENPH240705C00132000 | 2024-06-26 3:09PM EDT | 132.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 20 | 57 | 65.63% |
| ENPH240705C00133000 | 2024-06-27 9:53AM EDT | 133.00 | 0.03 | 0.05 | 0.07 | -0.04 | -57.14% | 1 | 119 | 66.80% |
| ENPH240705C00134000 | 2024-06-26 9:58AM EDT | 134.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 125 | 110 | 66.80% |
| ENPH240705C00135000 | 2024-06-27 9:39AM EDT | 135.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 3 | 55 | 67.58% |
| ENPH240705C00136000 | 2024-06-25 10:58AM EDT | 136.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 19 | 28 | 68.36% |
| ENPH240705C00137000 | 2024-06-26 10:56AM EDT | 137.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 40 | 69.92% |
| ENPH240705C00138000 | 2024-06-25 10:45AM EDT | 138.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 64 | 70.70% |
| ENPH240705C00139000 | 2024-06-21 1:59PM EDT | 139.00 | 0.09 | 0.01 | 1.14 | 0.00 | - | 2 | 40 | 113.57% |
| ENPH240705C00140000 | 2024-06-27 12:54PM EDT | 140.00 | 0.04 | 0.01 | 0.10 | +0.02 | +100.00% | 6 | 122 | 78.13% |
| ENPH240705C00141000 | 2024-06-21 3:38PM EDT | 141.00 | 0.06 | 0.01 | 0.86 | 0.00 | - | 5 | 16 | 111.33% |
| ENPH240705C00142000 | 2024-06-21 9:31AM EDT | 142.00 | 0.10 | 0.01 | 1.11 | 0.00 | - | 2 | 13 | 119.43% |
| ENPH240705C00143000 | 2024-06-20 11:19AM EDT | 143.00 | 0.14 | 0.01 | 0.66 | 0.00 | - | 2 | 4 | 109.77% |
| ENPH240705C00144000 | 2024-06-25 2:19PM EDT | 144.00 | 0.16 | 0.01 | 0.30 | 0.00 | - | 1 | 33 | 98.05% |
| ENPH240705C00145000 | 2024-06-24 3:10PM EDT | 145.00 | 0.05 | 0.01 | 0.60 | 0.00 | - | 11 | 125 | 111.82% |
| ENPH240705C00146000 | 2024-06-17 1:04PM EDT | 146.00 | 0.38 | 0.01 | 2.51 | 0.00 | - | 40 | 43 | 154.30% |
| ENPH240705C00147000 | 2024-06-20 11:15AM EDT | 147.00 | 0.10 | 0.01 | 2.51 | 0.00 | - | 43 | 46 | 156.59% |
| ENPH240705C00148000 | 2024-06-21 10:50AM EDT | 148.00 | 0.05 | 0.01 | 2.51 | 0.00 | - | 3 | 4 | 158.84% |
| ENPH240705C00150000 | 2024-06-26 11:28AM EDT | 150.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 56 | 347 | 90.63% |
| ENPH240705C00152500 | 2024-06-20 11:15AM EDT | 152.50 | 0.06 | 0.01 | 2.35 | 0.00 | - | 3 | 6 | 166.02% |
| ENPH240705C00155000 | 2024-06-27 12:06PM EDT | 155.00 | 0.01 | 0.01 | 0.04 | -0.07 | -87.50% | 11 | 117 | 92.97% |
| ENPH240705C00160000 | 2024-06-26 12:33PM EDT | 160.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 9 | 125 | 99.61% |
| ENPH240705C00165000 | 2024-06-26 9:35AM EDT | 165.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 101 | 103.91% |
| ENPH240705C00170000 | 2024-06-25 1:34PM EDT | 170.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 11 | 25 | 150.39% |
| ENPH240705C00175000 | 2024-06-25 11:19AM EDT | 175.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 50 | 74 | 157.23% |
| ENPH240705C00180000 | 2024-06-25 11:09AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 112 | 124.22% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240705P00080000 | 2024-06-26 3:24PM EDT | 80.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 39 | 70.31% |
| ENPH240705P00085000 | 2024-06-27 10:58AM EDT | 85.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 2 | 336 | 63.67% |
| ENPH240705P00090000 | 2024-06-27 12:25PM EDT | 90.00 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 118 | 1,287 | 57.42% |
| ENPH240705P00095000 | 2024-06-27 1:30PM EDT | 95.00 | 0.32 | 0.29 | 0.33 | -0.32 | -50.00% | 68 | 393 | 50.29% |
| ENPH240705P00100000 | 2024-06-27 1:20PM EDT | 100.00 | 1.08 | 0.97 | 1.03 | -0.71 | -39.66% | 177 | 1,340 | 47.34% |
| ENPH240705P00105000 | 2024-06-27 1:28PM EDT | 105.00 | 2.65 | 2.74 | 2.84 | -2.14 | -44.68% | 106 | 726 | 47.51% |
| ENPH240705P00107000 | 2024-06-27 12:37PM EDT | 107.00 | 4.35 | 3.75 | 3.95 | -2.20 | -33.59% | 30 | 244 | 48.15% |
| ENPH240705P00108000 | 2024-06-27 12:12PM EDT | 108.00 | 4.80 | 4.30 | 4.80 | -2.05 | -29.93% | 11 | 383 | 51.90% |
| ENPH240705P00109000 | 2024-06-26 10:18AM EDT | 109.00 | 8.33 | 5.00 | 5.25 | 0.00 | - | 3 | 2,158 | 48.76% |
| ENPH240705P00110000 | 2024-06-27 12:04PM EDT | 110.00 | 6.15 | 5.40 | 6.00 | -2.40 | -28.07% | 2 | 279 | 49.71% |
| ENPH240705P00111000 | 2024-06-25 11:27AM EDT | 111.00 | 7.01 | 5.95 | 6.75 | -1.39 | -16.55% | 1 | 75 | 50.00% |
| ENPH240705P00112000 | 2024-06-27 1:27PM EDT | 112.00 | 7.21 | 7.20 | 7.60 | -2.77 | -27.76% | 4 | 43 | 51.61% |
| ENPH240705P00113000 | 2024-06-27 11:51AM EDT | 113.00 | 9.25 | 7.25 | 8.45 | -2.30 | -19.91% | 10 | 91 | 52.76% |
| ENPH240705P00114000 | 2024-06-26 3:58PM EDT | 114.00 | 11.30 | 7.45 | 9.60 | 0.00 | - | 2 | 54 | 59.77% |
| ENPH240705P00115000 | 2024-06-27 1:20PM EDT | 115.00 | 10.56 | 9.60 | 11.00 | -2.17 | -17.05% | 2 | 470 | 57.13% |
| ENPH240705P00116000 | 2024-06-27 9:33AM EDT | 116.00 | 13.87 | 8.95 | 11.15 | -0.28 | -1.98% | 8 | 72 | 57.13% |
| ENPH240705P00117000 | 2024-06-26 3:04PM EDT | 117.00 | 15.40 | 11.40 | 12.20 | 0.00 | - | 3 | 67 | 50.39% |
| ENPH240705P00118000 | 2024-06-26 2:59PM EDT | 118.00 | 16.25 | 10.70 | 13.45 | 0.00 | - | 4 | 58 | 71.24% |
| ENPH240705P00119000 | 2024-06-27 12:04PM EDT | 119.00 | 13.88 | 11.65 | 14.30 | -3.22 | -18.83% | 1 | 56 | 70.95% |
| ENPH240705P00120000 | 2024-06-27 12:52PM EDT | 120.00 | 15.50 | 14.30 | 15.75 | -2.10 | -11.93% | 5 | 129 | 66.60% |
| ENPH240705P00121000 | 2024-06-25 11:31AM EDT | 121.00 | 17.41 | 14.90 | 17.70 | 0.00 | - | 1 | 12 | 77.39% |
| ENPH240705P00122000 | 2024-06-24 9:49AM EDT | 122.00 | 14.19 | 14.55 | 18.85 | 0.00 | - | 3 | 20 | 60.64% |
| ENPH240705P00123000 | 2024-06-26 11:12AM EDT | 123.00 | 22.32 | 15.55 | 19.80 | 0.00 | - | 1 | 24 | 62.11% |
| ENPH240705P00124000 | 2024-06-27 11:26AM EDT | 124.00 | 20.07 | 16.60 | 20.70 | -1.98 | -8.98% | 5 | 181 | 63.38% |
| ENPH240705P00125000 | 2024-06-25 3:16PM EDT | 125.00 | 23.17 | 17.50 | 21.80 | 0.00 | - | 3 | 35 | 65.82% |
| ENPH240705P00126000 | 2024-06-27 11:57AM EDT | 126.00 | 21.81 | 18.50 | 22.80 | -3.07 | -12.34% | 5 | 17 | 68.16% |
| ENPH240705P00127000 | 2024-06-27 11:26AM EDT | 127.00 | 23.27 | 19.45 | 23.75 | -1.57 | -6.32% | 6 | 63 | 67.68% |
| ENPH240705P00128000 | 2024-06-25 10:07AM EDT | 128.00 | 22.41 | 20.50 | 24.80 | 0.00 | - | 4 | 65 | 72.95% |
| ENPH240705P00129000 | 2024-06-20 11:23AM EDT | 129.00 | 18.32 | 21.45 | 25.75 | 0.00 | - | 3 | 11 | 72.17% |
| ENPH240705P00130000 | 2024-06-20 11:26AM EDT | 130.00 | 19.61 | 22.50 | 26.75 | 0.00 | - | 1 | 13 | 75.98% |
| ENPH240705P00131000 | 2024-06-17 2:09PM EDT | 131.00 | 12.33 | 23.60 | 27.70 | 0.00 | - | 2 | 3 | 79.69% |
| ENPH240705P00132000 | 2024-06-26 2:14PM EDT | 132.00 | 30.35 | 24.50 | 28.75 | 0.00 | - | 1 | 11 | 80.37% |
| ENPH240705P00133000 | 2024-06-24 2:47PM EDT | 133.00 | 26.63 | 25.55 | 29.70 | 0.00 | - | 1 | 0 | 82.52% |
| ENPH240705P00134000 | 2024-06-25 1:50PM EDT | 134.00 | 30.50 | 26.40 | 30.75 | 0.00 | - | 2 | 0 | 81.05% |
| ENPH240705P00135000 | 2024-06-25 9:41AM EDT | 135.00 | 28.45 | 27.55 | 31.80 | 0.00 | - | 4 | 0 | 89.94% |
| ENPH240705P00136000 | 2024-06-13 2:05PM EDT | 136.00 | 10.25 | 28.50 | 32.80 | 0.00 | - | 2 | 0 | 90.53% |
| ENPH240705P00137000 | 2024-06-11 1:47PM EDT | 137.00 | 10.40 | 29.50 | 33.80 | 0.00 | - | - | 1 | 92.58% |
| ENPH240705P00138000 | 2024-06-12 10:19AM EDT | 138.00 | 7.40 | 30.55 | 34.80 | 0.00 | - | - | 0 | 96.29% |
| ENPH240705P00139000 | 2024-06-12 10:30AM EDT | 139.00 | 8.50 | 31.40 | 35.75 | 0.00 | - | - | 0 | 91.02% |
| ENPH240705P00140000 | 2024-06-24 10:11AM EDT | 140.00 | 32.80 | 32.40 | 36.75 | 0.00 | - | 6 | 0 | 92.97% |
| ENPH240705P00141000 | 2024-06-13 9:51AM EDT | 141.00 | 11.27 | 33.40 | 37.75 | 0.00 | - | 5 | 0 | 94.92% |
| ENPH240705P00142000 | 2024-06-18 9:50AM EDT | 142.00 | 22.40 | 34.40 | 38.75 | 0.00 | - | - | 0 | 96.68% |
| ENPH240705P00145000 | 2024-06-17 3:19PM EDT | 145.00 | 23.81 | 37.40 | 41.70 | 0.00 | - | - | 0 | 99.80% |
| ENPH240705P00160000 | 2024-06-21 2:59PM EDT | 160.00 | 54.15 | 52.40 | 56.75 | 0.00 | - | 1 | 0 | 127.54% |
© 2024 Yahoo. All rights reserved.