Enphase Energy, Inc. (ENPH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.09-4.42 (-4.31%)
At close: 4:00PM EDT
Callsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH201120C00015000 | 2020-06-30 3:33PM EDT | 15.00 | 33.20 | 42.55 | 46.05 | 0.00 | - | - | 1 | 0.00% |
| ENPH201120C00017500 | 2020-08-18 1:22PM EDT | 17.50 | 52.21 | 48.85 | 50.30 | 0.00 | - | 1 | 7 | 0.00% |
| ENPH201120C00020000 | 2020-08-20 12:16PM EDT | 20.00 | 53.30 | 47.80 | 50.25 | 0.00 | - | 2 | 38 | 0.00% |
| ENPH201120C00022500 | 2020-09-03 10:36AM EDT | 22.50 | 47.65 | 59.00 | 62.15 | 0.00 | - | 1 | 27 | 0.00% |
| ENPH201120C00025000 | 2020-09-03 10:45AM EDT | 25.00 | 43.47 | 56.30 | 59.65 | 0.00 | - | 4 | 29 | 0.00% |
| ENPH201120C00027500 | 2020-08-11 11:08AM EDT | 27.50 | 42.50 | 38.70 | 40.45 | 0.00 | - | 1 | 43 | 0.00% |
| ENPH201120C00030000 | 2020-06-26 10:07AM EDT | 30.00 | 19.00 | 30.30 | 32.40 | 0.00 | - | 3 | 20 | 0.00% |
| ENPH201120C00032500 | 2020-06-24 3:30PM EDT | 32.50 | 19.00 | 27.30 | 30.50 | 0.00 | - | 1 | 11 | 0.00% |
| ENPH201120C00035000 | 2020-09-03 11:19AM EDT | 35.00 | 32.11 | 46.50 | 50.15 | 0.00 | - | 2 | 0 | 0.00% |
| ENPH201120C00037500 | 2020-09-03 11:31AM EDT | 37.50 | 42.00 | 44.05 | 47.80 | 0.00 | - | 6 | 163 | 0.00% |
| ENPH201120C00040000 | 2020-09-28 11:05AM EDT | 40.00 | 39.70 | 41.85 | 45.40 | 0.00 | - | 1 | 264 | 0.00% |
| ENPH201120C00042500 | 2020-09-30 12:41PM EDT | 42.50 | 42.50 | 39.30 | 42.50 | +13.35 | +45.80% | 6 | 64 | 0.00% |
| ENPH201120C00045000 | 2020-09-30 2:26PM EDT | 45.00 | 39.20 | 36.95 | 40.95 | +1.70 | +4.53% | 1 | 98 | 0.00% |
| ENPH201120C00047500 | 2020-09-29 9:36AM EDT | 47.50 | 35.46 | 35.35 | 38.65 | 0.00 | - | 13 | 96 | 0.00% |
| ENPH201120C00050000 | 2020-09-30 1:05PM EDT | 50.00 | 34.59 | 32.55 | 36.25 | +3.89 | +12.67% | 11 | 339 | 0.00% |
| ENPH201120C00052500 | 2020-09-23 2:55PM EDT | 52.50 | 20.95 | 30.15 | 34.15 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH201120C00055000 | 2020-09-30 12:42PM EDT | 55.00 | 31.05 | 28.75 | 31.65 | +0.95 | +3.16% | 3 | 0 | 0.00% |
| ENPH201120C00057500 | 2020-09-30 2:04PM EDT | 57.50 | 29.25 | 26.50 | 29.50 | +5.65 | +23.94% | 3 | 150 | 0.00% |
| ENPH201120C00060000 | 2020-09-30 3:56PM EDT | 60.00 | 25.80 | 24.40 | 26.75 | -0.22 | -0.85% | 45 | 1,806 | 0.00% |
| ENPH201120C00062500 | 2020-09-29 9:34AM EDT | 62.50 | 24.50 | 22.60 | 24.60 | +1.50 | +6.52% | 4 | 78 | 0.00% |
| ENPH201120C00065000 | 2020-09-30 12:30PM EDT | 65.00 | 23.40 | 20.55 | 23.65 | +2.69 | +12.99% | 10 | 0 | 0.00% |
| ENPH201120C00067500 | 2020-09-30 3:36PM EDT | 67.50 | 19.63 | 19.25 | 20.80 | +0.75 | +3.97% | 4 | 217 | 0.00% |
| ENPH201120C00070000 | 2020-09-30 2:41PM EDT | 70.00 | 18.48 | 17.90 | 18.90 | +1.38 | +8.07% | 81 | 2,375 | 0.00% |
| ENPH201120C00072500 | 2020-09-30 10:35AM EDT | 72.50 | 18.20 | 15.55 | 18.45 | +2.58 | +16.52% | 9 | 431 | 0.00% |
| ENPH201120C00075000 | 2020-09-30 3:55PM EDT | 75.00 | 15.37 | 14.85 | 15.55 | +0.97 | +6.74% | 94 | 369 | 0.00% |
| ENPH201120C00077500 | 2020-09-29 12:50PM EDT | 77.50 | 14.00 | 12.70 | 14.60 | +0.60 | +4.48% | 1 | 0 | 0.00% |
| ENPH201120C00080000 | 2020-09-30 1:10PM EDT | 80.00 | 12.57 | 11.95 | 12.70 | +0.27 | +2.20% | 59 | 955 | 0.00% |
| ENPH201120C00082500 | 2020-09-30 3:30PM EDT | 82.50 | 11.30 | 10.75 | 11.60 | +0.88 | +8.45% | 56 | 223 | 0.00% |
| ENPH201120C00085000 | 2020-09-30 3:55PM EDT | 85.00 | 10.17 | 9.65 | 10.55 | +0.67 | +7.05% | 163 | 3,813 | 0.00% |
| ENPH201120C00087500 | 2020-09-30 11:52AM EDT | 87.50 | 9.10 | 7.85 | 9.60 | +0.48 | +5.57% | 411 | 496 | 0.00% |
| ENPH201120C00090000 | 2020-09-30 3:58PM EDT | 90.00 | 8.25 | 7.65 | 8.50 | +0.60 | +7.84% | 64 | 2,597 | 30.62% |
| ENPH201120C00095000 | 2020-09-30 2:55PM EDT | 95.00 | 6.80 | 6.05 | 6.85 | +0.91 | +15.45% | 34 | 952 | 51.39% |
| ENPH201120C00100000 | 2020-09-30 3:59PM EDT | 100.00 | 5.25 | 5.15 | 5.55 | +0.40 | +8.25% | 880 | 0 | 66.11% |
| ENPH201120C00105000 | 2020-09-30 11:26AM EDT | 105.00 | 4.55 | 3.75 | 4.60 | +0.61 | +15.48% | 18 | 153 | 73.19% |
| ENPH201120C00110000 | 2020-09-30 3:27PM EDT | 110.00 | 3.35 | 2.68 | 4.05 | +0.17 | +5.35% | 65 | 119 | 79.96% |
| ENPH201120C00115000 | 2020-09-30 2:37PM EDT | 115.00 | 2.67 | 2.23 | 3.35 | +0.15 | +5.95% | 37 | 128 | 86.38% |
Putsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH201120P00012500 | 2020-09-30 1:54PM EDT | 12.50 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 476 | 332.81% |
| ENPH201120P00015000 | 2020-09-24 9:33AM EDT | 15.00 | 0.25 | 0.00 | 0.21 | 0.00 | - | 3 | 19 | 339.06% |
| ENPH201120P00017500 | 2020-09-30 10:07AM EDT | 17.50 | 0.15 | 0.00 | 0.25 | +0.11 | +275.00% | 2 | 216 | 318.75% |
| ENPH201120P00020000 | 2020-09-23 1:39PM EDT | 20.00 | 0.24 | 0.10 | 0.26 | 0.00 | - | 235 | 0 | 309.77% |
| ENPH201120P00022500 | 2020-09-21 12:39PM EDT | 22.50 | 0.38 | 0.00 | 0.70 | 0.00 | - | 10 | 413 | 318.75% |
| ENPH201120P00025000 | 2020-09-23 12:18PM EDT | 25.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 306.64% |
| ENPH201120P00027500 | 2020-09-17 2:52PM EDT | 27.50 | 0.63 | 0.07 | 0.79 | 0.00 | - | 12 | 941 | 286.72% |
| ENPH201120P00030000 | 2020-09-23 9:33AM EDT | 30.00 | 0.73 | 0.10 | 1.61 | 0.00 | - | 20 | 0 | 306.25% |
| ENPH201120P00032500 | 2020-09-21 3:35PM EDT | 32.50 | 0.82 | 0.15 | 1.20 | 0.00 | - | 1 | 98 | 273.44% |
| ENPH201120P00035000 | 2020-09-29 9:34AM EDT | 35.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | 10 | 189 | 237.31% |
| ENPH201120P00037500 | 2020-09-23 12:43PM EDT | 37.50 | 1.11 | 0.05 | 2.25 | 0.00 | - | 16 | 0 | 270.12% |
| ENPH201120P00040000 | 2020-09-29 2:25PM EDT | 40.00 | 1.18 | 0.92 | 1.01 | 0.00 | - | 32 | 0 | 243.95% |
| ENPH201120P00042500 | 2020-09-25 10:54AM EDT | 42.50 | 1.30 | 1.26 | 2.17 | 0.00 | - | 1 | 0 | 263.77% |
| ENPH201120P00045000 | 2020-09-30 9:43AM EDT | 45.00 | 1.30 | 0.13 | 2.16 | -0.10 | -7.14% | 3 | 340 | 224.22% |
| ENPH201120P00047500 | 2020-09-25 11:12AM EDT | 47.50 | 2.38 | 1.38 | 1.95 | 0.00 | - | 1 | 134 | 231.74% |
| ENPH201120P00050000 | 2020-09-30 12:44PM EDT | 50.00 | 1.75 | 1.70 | 1.80 | -0.25 | -12.50% | 5 | 1,125 | 220.90% |
| ENPH201120P00052500 | 2020-09-28 11:42AM EDT | 52.50 | 2.47 | 0.93 | 3.15 | 0.00 | - | 2 | 99 | 216.85% |
| ENPH201120P00055000 | 2020-09-30 12:00PM EDT | 55.00 | 2.40 | 1.79 | 3.30 | -0.17 | -6.61% | 3 | 312 | 218.02% |
| ENPH201120P00057500 | 2020-09-23 12:57PM EDT | 57.50 | 3.32 | 2.10 | 3.00 | 0.00 | - | 14 | 125 | 204.93% |
| ENPH201120P00060000 | 2020-09-30 12:44PM EDT | 60.00 | 3.10 | 2.90 | 3.35 | -0.38 | -10.92% | 20 | 1,025 | 205.91% |
| ENPH201120P00062500 | 2020-09-30 3:47PM EDT | 62.50 | 3.83 | 3.45 | 4.50 | -0.17 | -4.25% | 9 | 109 | 211.08% |
| ENPH201120P00065000 | 2020-09-30 3:47PM EDT | 65.00 | 4.38 | 4.00 | 4.65 | -0.12 | -2.67% | 62 | 3,352 | 204.69% |
| ENPH201120P00067500 | 2020-09-30 3:36PM EDT | 67.50 | 4.98 | 4.15 | 5.45 | -0.44 | -8.12% | 5 | 0 | 200.24% |
| ENPH201120P00070000 | 2020-09-30 2:26PM EDT | 70.00 | 5.68 | 5.30 | 6.15 | -0.50 | -8.09% | 37 | 1,768 | 202.78% |
| ENPH201120P00072500 | 2020-09-30 1:21PM EDT | 72.50 | 6.05 | 6.25 | 6.90 | -1.05 | -14.79% | 6 | 63 | 202.81% |
| ENPH201120P00075000 | 2020-09-30 3:34PM EDT | 75.00 | 7.70 | 7.20 | 7.85 | -0.50 | -6.10% | 37 | 129 | 203.32% |
| ENPH201120P00077500 | 2020-09-30 3:46PM EDT | 77.50 | 8.70 | 8.25 | 9.20 | -0.50 | -5.43% | 30 | 63 | 206.35% |
| ENPH201120P00080000 | 2020-09-30 3:20PM EDT | 80.00 | 10.00 | 9.50 | 10.15 | -0.30 | -2.91% | 63 | 94 | 206.96% |
| ENPH201120P00082500 | 2020-09-30 1:54PM EDT | 82.50 | 11.00 | 10.70 | 11.65 | -0.61 | -5.25% | 18 | 0 | 209.89% |
| ENPH201120P00085000 | 2020-09-30 12:46PM EDT | 85.00 | 12.20 | 12.05 | 12.75 | -0.85 | -6.51% | 21 | 73 | 210.33% |
| ENPH201120P00087500 | 2020-09-29 1:32PM EDT | 87.50 | 13.90 | 13.50 | 14.30 | -0.65 | -4.47% | 14 | 9 | 213.35% |
| ENPH201120P00090000 | 2020-09-30 2:25PM EDT | 90.00 | 15.40 | 15.00 | 16.10 | -0.98 | -5.98% | 26 | 14 | 217.32% |
| ENPH201120P00095000 | 2020-08-19 1:53PM EDT | 95.00 | 24.45 | 27.70 | 30.35 | 0.00 | - | 1 | 3 | 339.84% |
| ENPH201120P00100000 | 2020-09-21 10:46AM EDT | 100.00 | 34.45 | 21.05 | 24.05 | 0.00 | - | 12 | 15 | 230.62% |
| ENPH201120P00110000 | 2020-09-21 9:31AM EDT | 110.00 | 43.65 | 28.95 | 32.30 | 0.00 | - | - | 10 | 246.95% |
© 2020 Verizon Media. All rights reserved.
