Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240920C00050000 | 2024-04-26 1:28PM EDT | 50.00 | 65.09 | 60.55 | 63.65 | 0.00 | - | 1 | 8 | 99.12% |
| ENPH240920C00055000 | 2024-03-15 10:23AM EDT | 55.00 | 57.56 | 62.80 | 66.50 | 0.00 | - | 10 | 7 | 153.60% |
| ENPH240920C00060000 | 2024-04-09 2:41PM EDT | 60.00 | 63.48 | 51.50 | 54.60 | 0.00 | - | 1 | 22 | 88.96% |
| ENPH240920C00065000 | 2024-03-14 12:49PM EDT | 65.00 | 52.63 | 55.20 | 55.90 | 0.00 | - | 6 | 13 | 131.76% |
| ENPH240920C00070000 | 2024-03-25 2:47PM EDT | 70.00 | 46.92 | 40.15 | 41.80 | 0.00 | - | 3 | 14 | 51.73% |
| ENPH240920C00075000 | 2024-04-15 3:21PM EDT | 75.00 | 43.30 | 37.35 | 40.50 | 0.00 | - | 1 | 12 | 68.90% |
| ENPH240920C00080000 | 2024-04-25 1:02PM EDT | 80.00 | 31.30 | 34.85 | 37.45 | 0.00 | - | 2 | 58 | 73.61% |
| ENPH240920C00085000 | 2024-04-11 2:40PM EDT | 85.00 | 43.15 | 31.35 | 32.50 | 0.00 | - | 2 | 42 | 68.77% |
| ENPH240920C00090000 | 2024-04-09 12:00PM EDT | 90.00 | 37.40 | 27.75 | 29.30 | 0.00 | - | 1 | 190 | 67.46% |
| ENPH240920C00095000 | 2024-04-25 2:59PM EDT | 95.00 | 23.48 | 24.90 | 25.35 | 0.00 | - | 4 | 386 | 65.28% |
| ENPH240920C00100000 | 2024-04-25 10:38AM EDT | 100.00 | 17.00 | 21.85 | 22.40 | 0.00 | - | 3 | 175 | 63.98% |
| ENPH240920C00105000 | 2024-04-30 11:11AM EDT | 105.00 | 19.80 | 19.45 | 19.75 | -2.40 | -10.81% | 2 | 186 | 63.68% |
| ENPH240920C00110000 | 2024-04-29 3:03PM EDT | 110.00 | 18.90 | 17.00 | 17.25 | 0.00 | - | 12 | 535 | 62.71% |
| ENPH240920C00115000 | 2024-04-30 9:57AM EDT | 115.00 | 15.70 | 14.80 | 15.00 | -2.00 | -11.30% | 2 | 372 | 61.88% |
| ENPH240920C00120000 | 2024-04-29 12:51PM EDT | 120.00 | 13.80 | 12.85 | 13.05 | -1.75 | -11.25% | 8 | 331 | 61.29% |
| ENPH240920C00125000 | 2024-04-29 11:38AM EDT | 125.00 | 13.05 | 11.05 | 11.25 | 0.00 | - | 9 | 493 | 60.51% |
| ENPH240920C00130000 | 2024-04-30 10:38AM EDT | 130.00 | 10.13 | 9.55 | 9.70 | -0.57 | -5.33% | 1 | 310 | 60.06% |
| ENPH240920C00135000 | 2024-04-30 9:57AM EDT | 135.00 | 8.90 | 8.20 | 8.40 | -1.10 | -11.00% | 1 | 376 | 59.71% |
| ENPH240920C00140000 | 2024-04-26 3:41PM EDT | 140.00 | 8.15 | 7.05 | 7.20 | 0.00 | - | 13 | 235 | 59.34% |
| ENPH240920C00145000 | 2024-04-26 12:50PM EDT | 145.00 | 7.45 | 6.05 | 6.15 | 0.00 | - | 2 | 166 | 59.00% |
| ENPH240920C00150000 | 2024-04-29 3:55PM EDT | 150.00 | 6.45 | 5.20 | 5.30 | 0.00 | - | 2 | 239 | 58.86% |
| ENPH240920C00155000 | 2024-04-29 3:03PM EDT | 155.00 | 5.25 | 4.40 | 4.55 | 0.00 | - | 13 | 153 | 58.55% |
| ENPH240920C00160000 | 2024-04-26 1:01PM EDT | 160.00 | 4.90 | 3.85 | 3.95 | 0.00 | - | 4 | 178 | 58.75% |
| ENPH240920C00165000 | 2024-04-29 12:42PM EDT | 165.00 | 4.23 | 3.25 | 3.35 | 0.00 | - | 4 | 562 | 58.39% |
| ENPH240920C00170000 | 2024-04-29 3:00PM EDT | 170.00 | 3.45 | 2.79 | 2.91 | 0.00 | - | 4 | 85 | 58.42% |
| ENPH240920C00175000 | 2024-04-29 9:34AM EDT | 175.00 | 3.52 | 2.38 | 2.47 | 0.00 | - | 10 | 104 | 58.23% |
| ENPH240920C00180000 | 2024-04-29 2:00PM EDT | 180.00 | 2.60 | 2.05 | 2.15 | 0.00 | - | 6 | 603 | 58.33% |
| ENPH240920C00185000 | 2024-04-29 12:22PM EDT | 185.00 | 2.35 | 1.76 | 1.81 | 0.00 | - | 10 | 137 | 58.15% |
| ENPH240920C00190000 | 2024-04-25 2:20PM EDT | 190.00 | 1.50 | 1.50 | 1.57 | 0.00 | - | 2 | 313 | 58.15% |
| ENPH240920C00195000 | 2024-04-24 2:33PM EDT | 195.00 | 1.31 | 1.28 | 1.40 | 0.00 | - | 1 | 55 | 58.35% |
| ENPH240920C00200000 | 2024-04-29 2:00PM EDT | 200.00 | 1.45 | 1.12 | 1.18 | 0.00 | - | 2 | 180 | 58.33% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240920P00050000 | 2024-04-26 12:39PM EDT | 50.00 | 0.50 | 0.44 | 0.52 | 0.00 | - | 659 | 877 | 70.36% |
| ENPH240920P00055000 | 2024-04-29 10:10AM EDT | 55.00 | 0.72 | 0.67 | 0.76 | 0.00 | - | 1 | 544 | 67.87% |
| ENPH240920P00060000 | 2024-04-29 10:54AM EDT | 60.00 | 1.01 | 1.03 | 1.13 | 0.00 | - | 1 | 219 | 66.26% |
| ENPH240920P00065000 | 2024-04-29 11:24AM EDT | 65.00 | 1.39 | 1.54 | 1.61 | 0.00 | - | 81 | 866 | 64.80% |
| ENPH240920P00070000 | 2024-04-29 2:00PM EDT | 70.00 | 1.91 | 2.15 | 2.26 | 0.00 | - | 122 | 744 | 63.31% |
| ENPH240920P00075000 | 2024-04-30 10:55AM EDT | 75.00 | 2.86 | 2.95 | 3.05 | +0.27 | +10.42% | 3 | 886 | 61.89% |
| ENPH240920P00080000 | 2024-04-30 10:53AM EDT | 80.00 | 3.90 | 4.00 | 4.10 | +0.42 | +12.07% | 3 | 470 | 60.96% |
| ENPH240920P00085000 | 2024-04-30 11:15AM EDT | 85.00 | 5.30 | 5.25 | 5.40 | +0.70 | +17.95% | 3 | 494 | 60.07% |
| ENPH240920P00090000 | 2024-04-30 10:40AM EDT | 90.00 | 6.50 | 6.75 | 6.90 | -2.70 | -29.35% | 3 | 361 | 59.16% |
| ENPH240920P00095000 | 2024-04-30 10:20AM EDT | 95.00 | 8.25 | 8.50 | 8.60 | +0.80 | +10.74% | 2 | 243 | 58.19% |
| ENPH240920P00100000 | 2024-04-30 10:10AM EDT | 100.00 | 10.25 | 10.45 | 10.60 | +1.04 | +11.29% | 2 | 611 | 57.24% |
| ENPH240920P00105000 | 2024-04-30 10:20AM EDT | 105.00 | 12.35 | 12.70 | 12.90 | +0.55 | +4.66% | 6 | 324 | 56.49% |
| ENPH240920P00110000 | 2024-04-29 3:26PM EDT | 110.00 | 13.95 | 15.15 | 15.40 | 0.00 | - | 27 | 587 | 55.57% |
| ENPH240920P00115000 | 2024-04-29 11:38AM EDT | 115.00 | 16.45 | 17.90 | 18.15 | 0.00 | - | 5 | 369 | 54.75% |
| ENPH240920P00120000 | 2024-04-29 11:21AM EDT | 120.00 | 19.25 | 20.90 | 21.10 | 0.00 | - | 2 | 87 | 53.88% |
| ENPH240920P00125000 | 2024-04-24 12:58PM EDT | 125.00 | 25.50 | 23.60 | 24.40 | 0.00 | - | 4 | 65 | 52.25% |
| ENPH240920P00130000 | 2024-04-23 2:31PM EDT | 130.00 | 26.85 | 26.65 | 27.95 | 0.00 | - | 3 | 245 | 50.88% |
| ENPH240920P00135000 | 2024-04-25 12:36PM EDT | 135.00 | 35.74 | 31.15 | 31.55 | 0.00 | - | 2 | 305 | 51.66% |
| ENPH240920P00140000 | 2024-04-17 11:44AM EDT | 140.00 | 35.70 | 33.65 | 36.00 | 0.00 | - | 19 | 298 | 54.36% |
| ENPH240920P00145000 | 2024-04-25 10:09AM EDT | 145.00 | 47.41 | 38.10 | 39.70 | 0.00 | - | 1 | 394 | 52.47% |
| ENPH240920P00150000 | 2024-04-29 2:03PM EDT | 150.00 | 40.24 | 41.90 | 43.60 | 0.00 | - | 2 | 162 | 50.61% |
| ENPH240920P00155000 | 2024-04-15 1:33PM EDT | 155.00 | 48.04 | 46.80 | 48.05 | 0.00 | - | 2 | 16 | 50.81% |
| ENPH240920P00160000 | 2024-04-23 2:43PM EDT | 160.00 | 49.36 | 50.15 | 52.80 | 0.00 | - | 1 | 63 | 52.28% |
| ENPH240920P00165000 | 2024-03-14 12:32PM EDT | 165.00 | 57.23 | 52.20 | 53.10 | 0.00 | - | 3 | 4 | 0.00% |
| ENPH240920P00170000 | 2024-04-15 11:06AM EDT | 170.00 | 59.00 | 59.20 | 61.50 | 0.00 | - | 15 | 16 | 48.54% |
| ENPH240920P00175000 | 2024-03-27 9:41AM EDT | 175.00 | 63.75 | 62.00 | 64.25 | 0.00 | - | 1 | 3 | 0.00% |
| ENPH240920P00180000 | 2024-01-03 10:30AM EDT | 180.00 | 62.59 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| ENPH240920P00185000 | 2023-12-26 2:33PM EDT | 185.00 | 59.25 | 80.70 | 82.30 | 0.00 | - | 3 | 4 | 84.61% |
| ENPH240920P00190000 | 2023-12-28 1:22PM EDT | 190.00 | 63.75 | 85.65 | 87.35 | 0.00 | - | 1 | 4 | 87.05% |
| ENPH240920P00195000 | 2024-01-02 11:18AM EDT | 195.00 | 68.00 | 90.60 | 91.15 | 0.00 | - | 1 | 2 | 86.37% |
| ENPH240920P00200000 | 2024-04-30 10:33AM EDT | 200.00 | 89.65 | 88.00 | 91.00 | +1.35 | +1.53% | 4 | 0 | 55.76% |
© 2024 Yahoo. All rights reserved.