Enovix Corporation (ENVX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240517C00003000 | 2024-05-15 12:49PM EDT | 3.00 | 6.27 | 6.75 | 8.05 | 0.00 | - | 1 | 3 | 2,068.75% |
| ENVX240517C00004500 | 2024-05-07 10:29AM EDT | 4.50 | 4.70 | 5.05 | 6.25 | 0.00 | - | - | 1 | 1,037.50% |
| ENVX240517C00005000 | 2024-05-08 2:14PM EDT | 5.00 | 4.03 | 4.95 | 5.35 | 0.00 | - | 10 | 3 | 918.75% |
| ENVX240517C00005500 | 2024-05-17 1:50PM EDT | 5.50 | 4.08 | 4.45 | 5.50 | +0.13 | +3.29% | 2 | 394 | 1,228.13% |
| ENVX240517C00006000 | 2024-05-14 3:19PM EDT | 6.00 | 3.60 | 3.95 | 4.60 | 0.00 | - | 7 | 367 | 882.81% |
| ENVX240517C00006500 | 2024-05-09 9:48AM EDT | 6.50 | 3.41 | 3.45 | 4.15 | +0.88 | +34.78% | 1 | 1,598 | 801.56% |
| ENVX240517C00007000 | 2024-05-17 3:50PM EDT | 7.00 | 2.95 | 2.77 | 3.75 | +0.59 | +25.00% | 4 | 4,907 | 660.94% |
| ENVX240517C00007500 | 2024-05-17 3:36PM EDT | 7.50 | 2.35 | 1.94 | 2.69 | +0.65 | +38.24% | 46 | 176 | 500.00% |
| ENVX240517C00008000 | 2024-05-17 3:49PM EDT | 8.00 | 1.91 | 1.99 | 2.13 | +0.71 | +59.17% | 70 | 4,687 | 250.00% |
| ENVX240517C00008500 | 2024-05-17 3:50PM EDT | 8.50 | 1.36 | 1.07 | 1.73 | +0.56 | +70.00% | 39 | 579 | 367.19% |
| ENVX240517C00009000 | 2024-05-17 3:55PM EDT | 9.00 | 0.98 | 1.01 | 1.17 | +0.64 | +188.24% | 870 | 8,230 | 175.00% |
| ENVX240517C00009500 | 2024-05-17 3:59PM EDT | 9.50 | 0.50 | 0.48 | 0.68 | +0.40 | +400.00% | 1,411 | 2,344 | 101.56% |
| ENVX240517C00010000 | 2024-05-17 3:59PM EDT | 10.00 | 0.05 | 0.00 | 0.08 | +0.02 | +66.67% | 3,562 | 4,240 | 28.13% |
| ENVX240517C00010500 | 2024-05-17 3:20PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,527 | 50.00% |
| ENVX240517C00011000 | 2024-05-17 11:14AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 2,287 | 87.50% |
| ENVX240517C00011500 | 2024-05-15 11:21AM EDT | 11.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 1,626 | 231.25% |
| ENVX240517C00012000 | 2024-05-17 11:56AM EDT | 12.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,587 | 156.25% |
| ENVX240517C00012500 | 2024-05-16 10:41AM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 243.75% |
| ENVX240517C00013000 | 2024-05-16 11:38AM EDT | 13.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 26 | 606 | 318.75% |
| ENVX240517C00013500 | 2024-05-15 10:06AM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 625.00% |
| ENVX240517C00014000 | 2024-05-16 3:37PM EDT | 14.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 12 | 244 | 578.13% |
| ENVX240517C00015000 | 2024-05-15 3:58PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 699 | 312.50% |
| ENVX240517C00016000 | 2024-05-13 2:06PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 196 | 350.00% |
| ENVX240517C00017000 | 2024-05-03 9:32AM EDT | 17.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | 4 | 211 | 725.00% |
| ENVX240517C00018000 | 2024-05-15 12:32PM EDT | 18.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 28 | 608 | 706.25% |
| ENVX240517C00019000 | 2024-05-15 10:58AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 155 | 575.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240517P00003500 | 2024-04-24 11:01AM EDT | 3.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 10 | 1,634.38% |
| ENVX240517P00004000 | 2024-05-02 9:43AM EDT | 4.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 60 | 41 | 1,450.00% |
| ENVX240517P00004500 | 2024-05-07 2:51PM EDT | 4.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 146 | 862.50% |
| ENVX240517P00005000 | 2024-05-13 11:52AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,708 | 550.00% |
| ENVX240517P00005500 | 2024-05-07 10:38AM EDT | 5.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 297 | 552 | 637.50% |
| ENVX240517P00006000 | 2024-05-13 1:02PM EDT | 6.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 13 | 1,889 | 571.88% |
| ENVX240517P00006500 | 2024-05-06 2:42PM EDT | 6.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1,303 | 468.75% |
| ENVX240517P00007000 | 2024-05-17 10:22AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,675 | 300.00% |
| ENVX240517P00007500 | 2024-05-17 10:24AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 426 | 250.00% |
| ENVX240517P00008000 | 2024-05-16 3:56PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,247 | 225.00% |
| ENVX240517P00008500 | 2024-05-17 2:23PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 41 | 2,418 | 150.00% |
| ENVX240517P00009000 | 2024-05-17 2:23PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 345 | 6,156 | 106.25% |
| ENVX240517P00009500 | 2024-05-17 2:45PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | -0.33 | -94.29% | 127 | 1,406 | 62.50% |
| ENVX240517P00010000 | 2024-05-17 3:49PM EDT | 10.00 | 0.13 | 0.00 | 0.12 | -0.70 | -84.34% | 137 | 1,170 | 66.41% |
| ENVX240517P00010500 | 2024-05-17 2:04PM EDT | 10.50 | 0.80 | 0.24 | 0.60 | -0.57 | -41.61% | 31 | 728 | 148.44% |
| ENVX240517P00011000 | 2024-05-17 2:06PM EDT | 11.00 | 1.25 | 0.88 | 1.71 | +0.05 | +4.17% | 10 | 145 | 325.78% |
| ENVX240517P00011500 | 2024-05-06 10:05AM EDT | 11.50 | 1.30 | 1.39 | 1.72 | 0.00 | - | - | 3 | 239.06% |
| ENVX240517P00012000 | 2024-05-17 12:45PM EDT | 12.00 | 2.42 | 1.71 | 2.10 | +0.17 | +7.56% | 5 | 5 | 323.44% |
| ENVX240517P00013000 | 2024-05-17 3:36PM EDT | 13.00 | 3.18 | 2.48 | 3.05 | -0.83 | -20.70% | 8 | 11 | 365.63% |
| ENVX240517P00014000 | 2024-05-07 9:33AM EDT | 14.00 | 4.95 | 3.90 | 4.05 | 0.00 | - | 3 | 0 | 312.50% |
| ENVX240517P00015000 | 2024-05-14 10:32AM EDT | 15.00 | 5.15 | 4.70 | 5.05 | 0.00 | - | 1 | 1 | 504.69% |
| ENVX240517P00016000 | 2024-04-04 10:19AM EDT | 16.00 | 8.06 | 5.85 | 6.45 | 0.00 | - | 129 | 0 | 671.88% |
| ENVX240517P00017000 | 2024-04-26 1:12PM EDT | 17.00 | 10.80 | 6.75 | 7.30 | 0.00 | - | 2 | 0 | 578.13% |
© 2024 Yahoo. All rights reserved.