UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.58 +0.68 (+0.84%) GOLD FUTURES
2,334.50 +21.30 (+0.92%) DOW
39,048.87 -78.93 (-0.20%) Bitcoin GBP
48,850.14 +520.47 (+1.08%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240712C00090000 | 2024-06-25 3:15PM EDT | 90.00 | 13.05 | 15.60 | 17.15 | 0.00 | - | 15 | 15 | 81.64% |
| ENPH240712C00100000 | 2024-06-26 3:37PM EDT | 100.00 | 6.02 | 7.60 | 7.90 | 0.00 | - | 4 | 6 | 59.52% |
| ENPH240712C00105000 | 2024-06-27 2:02PM EDT | 105.00 | 4.80 | 4.65 | 4.90 | +1.30 | +37.14% | 59 | 153 | 56.49% |
| ENPH240712C00107000 | 2024-06-27 2:03PM EDT | 107.00 | 3.70 | 3.75 | 3.90 | +1.10 | +42.31% | 38 | 104 | 55.54% |
| ENPH240712C00108000 | 2024-06-27 1:50PM EDT | 108.00 | 3.60 | 3.40 | 3.50 | +1.00 | +38.46% | 15 | 75 | 55.66% |
| ENPH240712C00109000 | 2024-06-27 1:57PM EDT | 109.00 | 3.50 | 3.00 | 3.10 | +1.24 | +54.87% | 7 | 129 | 55.15% |
| ENPH240712C00110000 | 2024-06-27 2:11PM EDT | 110.00 | 2.70 | 2.66 | 2.76 | +0.58 | +27.36% | 170 | 443 | 54.98% |
| ENPH240712C00111000 | 2024-06-27 1:59PM EDT | 111.00 | 2.61 | 2.36 | 2.47 | +0.77 | +41.85% | 12 | 43 | 55.03% |
| ENPH240712C00112000 | 2024-06-27 2:06PM EDT | 112.00 | 2.15 | 2.11 | 2.19 | +0.51 | +31.10% | 38 | 99 | 55.13% |
| ENPH240712C00113000 | 2024-06-27 1:36PM EDT | 113.00 | 1.89 | 1.85 | 1.95 | +0.53 | +38.97% | 8 | 41 | 55.08% |
| ENPH240712C00114000 | 2024-06-27 11:31AM EDT | 114.00 | 1.28 | 1.65 | 1.74 | +0.09 | +7.56% | 14 | 47 | 55.35% |
| ENPH240712C00115000 | 2024-06-27 1:58PM EDT | 115.00 | 1.65 | 1.47 | 1.52 | +0.52 | +46.02% | 38 | 547 | 55.40% |
| ENPH240712C00116000 | 2024-06-27 1:56PM EDT | 116.00 | 1.54 | 1.29 | 1.37 | +0.64 | +71.11% | 1 | 23 | 55.66% |
| ENPH240712C00117000 | 2024-06-27 12:32PM EDT | 117.00 | 1.05 | 1.13 | 1.21 | +0.32 | +43.84% | 62 | 28 | 55.74% |
| ENPH240712C00118000 | 2024-06-27 12:16PM EDT | 118.00 | 0.94 | 1.00 | 1.07 | +0.31 | +49.21% | 17 | 143 | 55.96% |
| ENPH240712C00119000 | 2024-06-27 1:57PM EDT | 119.00 | 1.08 | 0.89 | 0.96 | +0.37 | +52.11% | 3 | 24 | 56.40% |
| ENPH240712C00120000 | 2024-06-27 1:57PM EDT | 120.00 | 0.95 | 0.78 | 0.85 | +0.33 | +53.23% | 55 | 477 | 56.54% |
| ENPH240712C00121000 | 2024-06-27 12:02PM EDT | 121.00 | 0.71 | 0.70 | 0.76 | +0.24 | +51.06% | 4 | 257 | 57.03% |
| ENPH240712C00122000 | 2024-06-26 3:59PM EDT | 122.00 | 0.50 | 0.63 | 0.68 | 0.00 | - | 5 | 41 | 57.52% |
| ENPH240712C00123000 | 2024-06-27 1:36PM EDT | 123.00 | 0.56 | 0.55 | 0.61 | +0.23 | +69.70% | 9 | 13 | 57.81% |
| ENPH240712C00124000 | 2024-06-27 11:51AM EDT | 124.00 | 0.38 | 0.49 | 0.55 | -0.01 | -2.56% | 1 | 14 | 58.25% |
| ENPH240712C00125000 | 2024-06-27 12:51PM EDT | 125.00 | 0.40 | 0.46 | 0.52 | +0.10 | +33.33% | 33 | 317 | 59.42% |
| ENPH240712C00126000 | 2024-06-27 9:34AM EDT | 126.00 | 0.30 | 0.39 | 0.47 | -0.05 | -14.29% | 2 | 13 | 59.57% |
| ENPH240712C00127000 | 2024-06-26 9:31AM EDT | 127.00 | 0.27 | 0.35 | 0.42 | 0.00 | - | 5 | 60 | 59.96% |
| ENPH240712C00128000 | 2024-06-27 11:47AM EDT | 128.00 | 0.25 | 0.32 | 0.36 | -0.06 | -19.35% | 1 | 32 | 60.16% |
| ENPH240712C00129000 | 2024-06-27 11:09AM EDT | 129.00 | 0.24 | 0.28 | 0.33 | -0.16 | -40.00% | 1 | 13 | 60.60% |
| ENPH240712C00130000 | 2024-06-27 1:55PM EDT | 130.00 | 0.35 | 0.26 | 0.30 | +0.16 | +84.21% | 16 | 310 | 61.28% |
| ENPH240712C00131000 | 2024-06-26 11:29AM EDT | 131.00 | 0.15 | 0.23 | 0.27 | 0.00 | - | 2 | 16 | 61.62% |
| ENPH240712C00132000 | 2024-06-27 9:46AM EDT | 132.00 | 0.19 | 0.21 | 0.27 | +0.02 | +11.76% | 6 | 43 | 62.79% |
| ENPH240712C00133000 | 2024-06-27 11:58AM EDT | 133.00 | 0.18 | 0.19 | 0.23 | +0.05 | +38.46% | 9 | 404 | 62.89% |
| ENPH240712C00134000 | 2024-06-27 1:21PM EDT | 134.00 | 0.18 | 0.17 | 0.21 | +0.05 | +38.46% | 50 | 73 | 63.28% |
| ENPH240712C00135000 | 2024-06-27 11:58AM EDT | 135.00 | 0.14 | 0.16 | 0.21 | +0.02 | +16.67% | 8 | 253 | 64.55% |
| ENPH240712C00136000 | 2024-06-27 1:54PM EDT | 136.00 | 0.18 | 0.14 | 0.18 | +0.03 | +20.00% | 3 | 29 | 64.45% |
| ENPH240712C00137000 | 2024-06-20 1:03PM EDT | 137.00 | 0.45 | 0.13 | 0.18 | 0.00 | - | 8 | 7 | 65.63% |
| ENPH240712C00138000 | 2024-06-24 3:22PM EDT | 138.00 | 0.25 | 0.12 | 0.17 | 0.00 | - | 1 | 17 | 66.41% |
| ENPH240712C00139000 | 2024-06-26 12:54PM EDT | 139.00 | 0.08 | 0.11 | 0.15 | 0.00 | - | 1 | 14 | 66.60% |
| ENPH240712C00140000 | 2024-06-27 12:57PM EDT | 140.00 | 0.11 | 0.10 | 0.14 | +0.02 | +22.22% | 13 | 212 | 67.19% |
| ENPH240712C00141000 | 2024-06-25 12:41PM EDT | 141.00 | 0.09 | 0.09 | 0.13 | 0.00 | - | 2 | 41 | 67.68% |
| ENPH240712C00142000 | 2024-06-27 10:06AM EDT | 142.00 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 1 | 55 | 67.97% |
| ENPH240712C00143000 | 2024-06-26 2:48PM EDT | 143.00 | 0.07 | 0.08 | 0.12 | 0.00 | - | 3 | 10 | 69.34% |
| ENPH240712C00144000 | 2024-06-26 10:58AM EDT | 144.00 | 0.06 | 0.07 | 0.11 | 0.00 | - | 3 | 4 | 69.53% |
| ENPH240712C00145000 | 2024-06-26 3:15PM EDT | 145.00 | 0.06 | 0.07 | 0.10 | 0.00 | - | 3 | 62 | 70.31% |
| ENPH240712C00146000 | 2024-06-17 10:33AM EDT | 146.00 | 0.97 | 0.06 | 0.10 | 0.00 | - | 3 | 13 | 71.09% |
| ENPH240712C00147000 | 2024-06-26 2:41PM EDT | 147.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 4 | 10 | 71.48% |
| ENPH240712C00148000 | 2024-06-18 10:38AM EDT | 148.00 | 0.70 | 0.05 | 0.09 | 0.00 | - | 2 | 7 | 72.27% |
| ENPH240712C00150000 | 2024-06-27 1:39PM EDT | 150.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 24 | 139 | 73.83% |
| ENPH240712C00155000 | 2024-06-24 12:53PM EDT | 155.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 5 | 50 | 114.36% |
| ENPH240712C00160000 | 2024-06-20 12:06PM EDT | 160.00 | 0.10 | 0.01 | 0.87 | 0.00 | - | 2 | 53 | 112.94% |
| ENPH240712C00165000 | 2024-06-20 10:24AM EDT | 165.00 | 0.05 | 0.01 | 0.86 | 0.00 | - | 10 | 21 | 119.04% |
| ENPH240712C00170000 | 2024-06-14 1:30PM EDT | 170.00 | 0.28 | 0.01 | 2.40 | 0.00 | - | 6 | 38 | 153.13% |
| ENPH240712C00175000 | 2024-06-13 9:52AM EDT | 175.00 | 0.50 | 0.01 | 1.50 | 0.00 | - | 7 | 13 | 144.92% |
| ENPH240712C00180000 | 2024-06-26 12:27PM EDT | 180.00 | 0.01 | 0.01 | 1.50 | 0.00 | - | 5 | 23 | 150.88% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240712P00075000 | 2024-06-26 10:49AM EDT | 75.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 103 | 111 | 73.05% |
| ENPH240712P00080000 | 2024-06-27 1:29PM EDT | 80.00 | 0.09 | 0.07 | 0.11 | -0.10 | -52.63% | 37 | 54 | 62.70% |
| ENPH240712P00085000 | 2024-06-27 11:58AM EDT | 85.00 | 0.21 | 0.17 | 0.21 | -0.12 | -36.36% | 3 | 125 | 57.32% |
| ENPH240712P00090000 | 2024-06-27 1:52PM EDT | 90.00 | 0.37 | 0.39 | 0.43 | -0.30 | -44.78% | 24 | 283 | 52.34% |
| ENPH240712P00095000 | 2024-06-27 1:54PM EDT | 95.00 | 0.80 | 0.91 | 0.97 | -0.72 | -47.37% | 62 | 743 | 49.44% |
| ENPH240712P00100000 | 2024-06-27 2:09PM EDT | 100.00 | 2.04 | 2.08 | 2.16 | -1.13 | -35.65% | 17 | 395 | 47.68% |
| ENPH240712P00105000 | 2024-06-27 2:11PM EDT | 105.00 | 4.20 | 4.10 | 4.25 | -1.76 | -29.53% | 17 | 576 | 46.58% |
| ENPH240712P00107000 | 2024-06-27 1:54PM EDT | 107.00 | 4.66 | 5.15 | 5.35 | -2.71 | -36.77% | 3 | 24 | 46.09% |
| ENPH240712P00108000 | 2024-06-26 3:08PM EDT | 108.00 | 7.85 | 5.70 | 6.00 | 0.00 | - | 29 | 89 | 46.36% |
| ENPH240712P00109000 | 2024-06-26 3:17PM EDT | 109.00 | 8.59 | 5.80 | 6.60 | 0.00 | - | 53 | 79 | 45.61% |
| ENPH240712P00110000 | 2024-06-27 11:09AM EDT | 110.00 | 8.23 | 6.95 | 7.25 | -0.80 | -8.86% | 18 | 164 | 44.97% |
| ENPH240712P00111000 | 2024-06-27 10:00AM EDT | 111.00 | 9.00 | 7.65 | 8.60 | -0.52 | -5.46% | 1 | 5 | 53.08% |
| ENPH240712P00112000 | 2024-06-27 1:27PM EDT | 112.00 | 8.18 | 8.40 | 8.75 | -3.30 | -28.75% | 1 | 78 | 45.02% |
| ENPH240712P00113000 | 2024-06-27 10:02AM EDT | 113.00 | 10.71 | 9.10 | 9.50 | +1.03 | +10.64% | 2 | 2 | 44.39% |
| ENPH240712P00114000 | 2024-06-27 1:56PM EDT | 114.00 | 9.14 | 8.85 | 10.55 | -3.45 | -27.40% | 1 | 9 | 48.10% |
| ENPH240712P00115000 | 2024-06-27 11:12AM EDT | 115.00 | 12.55 | 10.75 | 12.30 | -0.70 | -5.28% | 4 | 216 | 50.54% |
| ENPH240712P00116000 | 2024-06-25 3:49PM EDT | 116.00 | 14.50 | 9.95 | 12.95 | 0.00 | - | 40 | 61 | 60.06% |
| ENPH240712P00117000 | 2024-06-26 11:31AM EDT | 117.00 | 16.36 | 11.50 | 12.80 | 0.00 | - | 1 | 64 | 41.65% |
| ENPH240712P00118000 | 2024-06-26 3:42PM EDT | 118.00 | 16.27 | 11.90 | 13.80 | 0.00 | - | 1 | 15 | 43.95% |
| ENPH240712P00119000 | 2024-06-27 11:09AM EDT | 119.00 | 15.93 | 13.70 | 14.85 | +4.48 | +39.13% | 1 | 45 | 47.41% |
| ENPH240712P00120000 | 2024-06-25 3:36PM EDT | 120.00 | 18.36 | 14.75 | 16.05 | 0.00 | - | 6 | 84 | 54.32% |
| ENPH240712P00121000 | 2024-06-25 11:34AM EDT | 121.00 | 17.60 | 14.10 | 17.25 | 0.00 | - | 1 | 14 | 60.86% |
| ENPH240712P00122000 | 2024-06-27 11:26AM EDT | 122.00 | 18.45 | 15.10 | 17.30 | +1.57 | +9.30% | 5 | 24 | 0.00% |
| ENPH240712P00123000 | 2024-06-24 2:10PM EDT | 123.00 | 17.66 | 16.45 | 18.50 | 0.00 | - | 3 | 105 | 43.65% |
| ENPH240712P00124000 | 2024-06-24 2:32PM EDT | 124.00 | 18.00 | 17.35 | 19.75 | 0.00 | - | 8 | 11 | 55.08% |
| ENPH240712P00125000 | 2024-06-27 11:26AM EDT | 125.00 | 21.50 | 18.10 | 20.80 | +0.50 | +2.38% | 5 | 91 | 58.55% |
| ENPH240712P00126000 | 2024-06-26 11:52AM EDT | 126.00 | 24.72 | 19.50 | 22.10 | 0.00 | - | 1 | 3 | 68.56% |
| ENPH240712P00127000 | 2024-06-25 3:03PM EDT | 127.00 | 24.89 | 20.50 | 22.85 | 0.00 | - | 1 | 5 | 63.92% |
| ENPH240712P00128000 | 2024-06-14 3:24PM EDT | 128.00 | 8.49 | 21.00 | 24.70 | 0.00 | - | 1 | 46 | 85.69% |
| ENPH240712P00129000 | 2024-06-14 11:45AM EDT | 129.00 | 25.20 | 21.75 | 24.95 | +17.05 | +209.20% | 1 | 8 | 70.65% |
| ENPH240712P00130000 | 2024-06-25 10:03AM EDT | 130.00 | 24.20 | 22.85 | 25.85 | 0.00 | - | 19 | 35 | 69.58% |
| ENPH240712P00131000 | 2024-06-20 1:04PM EDT | 131.00 | 23.00 | 23.75 | 27.80 | 0.00 | - | 1 | 1 | 94.14% |
| ENPH240712P00132000 | 2024-06-20 11:27AM EDT | 132.00 | 21.42 | 24.35 | 28.55 | 0.00 | - | 1 | 3 | 91.06% |
| ENPH240712P00133000 | 2024-06-17 2:32PM EDT | 133.00 | 14.40 | 25.60 | 29.90 | 0.00 | - | - | 0 | 100.29% |
| ENPH240712P00134000 | 2024-06-12 12:14PM EDT | 134.00 | 6.83 | 26.75 | 30.85 | 0.00 | - | - | 6 | 101.37% |
| ENPH240712P00135000 | 2024-06-26 9:34AM EDT | 135.00 | 33.45 | 27.60 | 31.95 | 0.00 | - | 1 | 8 | 105.40% |
| ENPH240712P00136000 | 2024-06-21 10:22AM EDT | 136.00 | 28.34 | 28.60 | 32.90 | 0.00 | - | 5 | 0 | 106.40% |
| ENPH240712P00140000 | 2024-06-03 3:40PM EDT | 140.00 | 16.19 | 32.55 | 36.80 | 0.00 | - | 3 | 3 | 112.06% |
| ENPH240712P00141000 | 2024-06-12 11:22AM EDT | 141.00 | 11.20 | 33.55 | 37.85 | 0.00 | - | - | 0 | 114.99% |
| ENPH240712P00142000 | 2024-06-21 10:21AM EDT | 142.00 | 34.20 | 34.55 | 38.85 | 0.00 | - | 1 | 0 | 116.85% |
| ENPH240712P00144000 | 2024-06-21 9:41AM EDT | 144.00 | 37.38 | 36.55 | 40.90 | 0.00 | - | 33 | 0 | 121.58% |
| ENPH240712P00145000 | 2024-06-12 9:45AM EDT | 145.00 | 10.85 | 37.55 | 41.85 | 0.00 | - | - | 0 | 122.27% |
© 2024 Yahoo. All rights reserved.