Enovix Corporation (ENVX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240607C00005500 | 2024-05-29 10:23AM EDT | 5.50 | 4.70 | 5.05 | 5.85 | 0.00 | - | - | 1 | 442.97% |
| ENVX240607C00006000 | 2024-05-28 2:13PM EDT | 6.00 | 4.55 | 4.55 | 6.55 | 0.00 | - | 1 | 1 | 602.34% |
| ENVX240607C00007000 | 2024-05-31 11:00AM EDT | 7.00 | 3.50 | 2.77 | 3.90 | +0.20 | +6.06% | 1 | 25 | 295.31% |
| ENVX240607C00007500 | 2024-05-20 9:53AM EDT | 7.50 | 2.57 | 2.29 | 4.95 | 0.00 | - | 4 | 6 | 325.39% |
| ENVX240607C00008000 | 2024-05-31 11:04AM EDT | 8.00 | 2.50 | 1.99 | 4.80 | -0.16 | -6.02% | 1 | 37 | 353.52% |
| ENVX240607C00008500 | 2024-05-31 10:53AM EDT | 8.50 | 2.00 | 1.92 | 2.42 | -0.25 | -11.11% | 4 | 7 | 112.50% |
| ENVX240607C00009000 | 2024-05-31 2:46PM EDT | 9.00 | 1.75 | 1.19 | 1.86 | -0.57 | -24.57% | 62 | 793 | 148.83% |
| ENVX240607C00009500 | 2024-05-22 1:29PM EDT | 9.50 | 1.90 | 1.20 | 1.36 | 0.00 | - | - | 4 | 98.44% |
| ENVX240607C00010000 | 2024-05-31 2:14PM EDT | 10.00 | 0.86 | 0.83 | 0.89 | -0.55 | -39.01% | 84 | 776 | 85.94% |
| ENVX240607C00010500 | 2024-05-31 3:51PM EDT | 10.50 | 0.56 | 0.53 | 0.77 | -0.29 | -34.12% | 385 | 495 | 100.78% |
| ENVX240607C00011000 | 2024-05-31 3:55PM EDT | 11.00 | 0.33 | 0.32 | 0.35 | -0.37 | -52.86% | 1,973 | 1,402 | 83.98% |
| ENVX240607C00011500 | 2024-05-31 3:51PM EDT | 11.50 | 0.21 | 0.19 | 0.23 | -0.27 | -56.25% | 134 | 196 | 88.28% |
| ENVX240607C00012000 | 2024-05-31 3:57PM EDT | 12.00 | 0.11 | 0.11 | 0.15 | -0.20 | -64.52% | 883 | 512 | 92.19% |
| ENVX240607C00012500 | 2024-05-31 1:03PM EDT | 12.50 | 0.09 | 0.07 | 0.10 | -0.11 | -55.00% | 196 | 812 | 97.27% |
| ENVX240607C00013000 | 2024-05-31 3:11PM EDT | 13.00 | 0.06 | 0.04 | 0.07 | -0.09 | -60.00% | 25 | 166 | 101.56% |
| ENVX240607C00013500 | 2024-05-31 3:07PM EDT | 13.50 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 152 | 286 | 107.81% |
| ENVX240607C00014000 | 2024-05-31 9:49AM EDT | 14.00 | 0.06 | 0.01 | 0.08 | -0.01 | -14.29% | 50 | 96 | 122.66% |
| ENVX240607C00014500 | 2024-05-31 10:09AM EDT | 14.50 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 3 | 300 | 128.13% |
| ENVX240607C00015000 | 2024-05-28 11:10AM EDT | 15.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 282 | 180.47% |
| ENVX240607C00016000 | 2024-05-23 9:30AM EDT | 16.00 | 0.20 | 0.01 | 0.05 | 0.00 | - | - | 72 | 154.69% |
| ENVX240607C00019500 | 2024-05-31 10:23AM EDT | 19.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 22 | 48 | 244.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENVX240607P00005000 | 2024-05-24 10:06AM EDT | 5.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 337.50% |
| ENVX240607P00005500 | 2024-05-28 10:21AM EDT | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 85 | 85 | 225.00% |
| ENVX240607P00006000 | 2024-05-30 12:54PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 79 | 145 | 196.88% |
| ENVX240607P00007000 | 2024-05-28 9:30AM EDT | 7.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 98 | 339 | 190.63% |
| ENVX240607P00007500 | 2024-05-30 9:33AM EDT | 7.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 216 | 160.94% |
| ENVX240607P00008000 | 2024-05-29 12:02PM EDT | 8.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 100 | 401 | 125.78% |
| ENVX240607P00008500 | 2024-05-29 3:51PM EDT | 8.50 | 0.06 | 0.01 | 0.42 | 0.00 | - | 1 | 338 | 172.66% |
| ENVX240607P00009000 | 2024-05-31 2:16PM EDT | 9.00 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 369 | 645 | 89.06% |
| ENVX240607P00009500 | 2024-05-31 3:26PM EDT | 9.50 | 0.13 | 0.10 | 0.13 | +0.05 | +62.50% | 101 | 340 | 86.72% |
| ENVX240607P00010000 | 2024-05-31 3:32PM EDT | 10.00 | 0.27 | 0.21 | 0.25 | +0.08 | +42.11% | 191 | 510 | 83.98% |
| ENVX240607P00010500 | 2024-05-31 3:39PM EDT | 10.50 | 0.42 | 0.41 | 0.44 | +0.14 | +50.00% | 480 | 120 | 82.81% |
| ENVX240607P00011000 | 2024-05-31 3:31PM EDT | 11.00 | 0.80 | 0.70 | 0.74 | +0.29 | +56.86% | 350 | 439 | 85.16% |
| ENVX240607P00011500 | 2024-05-31 12:51PM EDT | 11.50 | 1.39 | 0.82 | 1.30 | +0.57 | +69.51% | 50 | 178 | 82.42% |
| ENVX240607P00012000 | 2024-05-31 9:55AM EDT | 12.00 | 1.40 | 1.33 | 1.74 | +0.25 | +21.74% | 1 | 11 | 98.44% |
| ENVX240607P00012500 | 2024-05-23 2:22PM EDT | 12.50 | 3.08 | 1.81 | 2.03 | 0.00 | - | 5 | 11 | 79.69% |
| ENVX240607P00013000 | 2024-05-23 2:28PM EDT | 13.00 | 3.70 | 2.38 | 2.66 | 0.00 | - | - | 18 | 130.47% |
| ENVX240607P00014000 | 2024-05-24 1:10PM EDT | 14.00 | 3.70 | 3.35 | 3.50 | 0.00 | - | 5 | 19 | 122.66% |
© 2024 Yahoo. All rights reserved.