SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG230929C00105000 | 2023-09-11 1:35PM EDT | 105.00 | 44.80 | 29.30 | 30.40 | 0.00 | - | - | 1 | 108.98% |
| SEDG230929C00130000 | 2023-09-22 10:37AM EDT | 130.00 | 6.30 | 6.20 | 6.50 | -2.40 | -27.59% | 22 | 12 | 53.08% |
| SEDG230929C00135000 | 2023-09-22 3:58PM EDT | 135.00 | 3.30 | 3.10 | 3.40 | -2.10 | -38.89% | 55 | 19 | 50.00% |
| SEDG230929C00137000 | 2023-09-22 1:04PM EDT | 137.00 | 2.50 | 2.30 | 2.55 | -1.31 | -34.38% | 12 | 8 | 50.32% |
| SEDG230929C00140000 | 2023-09-22 3:52PM EDT | 140.00 | 1.45 | 1.35 | 1.55 | -1.10 | -43.14% | 134 | 59 | 51.69% |
| SEDG230929C00141000 | 2023-09-22 3:16PM EDT | 141.00 | 1.35 | 1.10 | 1.30 | -0.87 | -39.19% | 90 | 45 | 51.66% |
| SEDG230929C00143000 | 2023-09-22 3:02PM EDT | 143.00 | 0.90 | 0.75 | 0.90 | -0.60 | -40.00% | 45 | 28 | 50.05% |
| SEDG230929C00144000 | 2023-09-22 3:13PM EDT | 144.00 | 0.78 | 0.55 | 0.75 | -0.53 | -40.46% | 16 | 16 | 51.90% |
| SEDG230929C00145000 | 2023-09-22 3:15PM EDT | 145.00 | 0.56 | 0.50 | 0.65 | -0.54 | -49.09% | 50 | 142 | 50.83% |
| SEDG230929C00146000 | 2023-09-21 3:18PM EDT | 146.00 | 0.93 | 0.40 | 0.55 | 0.00 | - | 25 | 55 | 51.17% |
| SEDG230929C00147000 | 2023-09-22 10:49AM EDT | 147.00 | 0.40 | 0.30 | 0.45 | -0.40 | -50.00% | 1 | 16 | 50.88% |
| SEDG230929C00148000 | 2023-09-22 1:07PM EDT | 148.00 | 0.31 | 0.25 | 0.40 | -0.51 | -62.20% | 9 | 14 | 51.90% |
| SEDG230929C00149000 | 2023-09-20 3:41PM EDT | 149.00 | 0.30 | 0.20 | 0.35 | -0.81 | -72.97% | 1 | 27 | 52.59% |
| SEDG230929C00150000 | 2023-09-22 2:16PM EDT | 150.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 7 | 96 | 54.10% |
| SEDG230929C00152500 | 2023-09-22 1:22PM EDT | 152.50 | 0.20 | 0.05 | 0.45 | -0.55 | -73.33% | 33 | 35 | 60.35% |
| SEDG230929C00155000 | 2023-09-22 3:33PM EDT | 155.00 | 0.11 | 0.10 | 0.15 | -0.15 | -57.69% | 4 | 53 | 58.40% |
| SEDG230929C00157500 | 2023-09-19 12:32PM EDT | 157.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 63.87% |
| SEDG230929C00160000 | 2023-09-22 12:00PM EDT | 160.00 | 0.10 | 0.00 | 0.35 | -0.10 | -50.00% | 101 | 183 | 73.05% |
| SEDG230929C00162500 | 2023-09-22 12:40PM EDT | 162.50 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 3 | 10 | 64.84% |
| SEDG230929C00165000 | 2023-09-22 12:07PM EDT | 165.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 178 | 256 | 73.24% |
| SEDG230929C00167500 | 2023-09-19 10:14AM EDT | 167.50 | 0.13 | 0.00 | 0.30 | 0.00 | - | 10 | 13 | 86.33% |
| SEDG230929C00170000 | 2023-09-18 10:51AM EDT | 170.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 64 | 91.02% |
| SEDG230929C00172500 | 2023-09-13 2:45PM EDT | 172.50 | 0.28 | 0.00 | 0.25 | 0.00 | - | - | 2 | 93.16% |
| SEDG230929C00175000 | 2023-09-20 12:37PM EDT | 175.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 183 | 97.66% |
| SEDG230929C00180000 | 2023-09-19 10:35AM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 91 | 99.22% |
| SEDG230929C00185000 | 2023-09-14 3:54PM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 19 | 114.65% |
| SEDG230929C00190000 | 2023-09-07 12:01PM EDT | 190.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 81 | 122.66% |
| SEDG230929C00195000 | 2023-09-07 10:19AM EDT | 195.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 6 | 26 | 130.27% |
| SEDG230929C00200000 | 2023-09-22 12:08PM EDT | 200.00 | 0.04 | 0.00 | 0.25 | -0.08 | -66.67% | 3 | 114 | 137.70% |
| SEDG230929C00205000 | 2023-09-13 2:16PM EDT | 205.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 120.31% |
| SEDG230929C00210000 | 2023-09-08 11:22AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 24 | 126.56% |
| SEDG230929C00215000 | 2023-09-06 12:01PM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 142.19% |
| SEDG230929C00220000 | 2023-09-06 1:06PM EDT | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 31 | 33 | 148.44% |
| SEDG230929C00230000 | 2023-08-16 12:12PM EDT | 230.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 11 | 12 | 167.19% |
| SEDG230929C00235000 | 2023-09-06 11:09AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 154.69% |
| SEDG230929C00240000 | 2023-08-15 11:16AM EDT | 240.00 | 0.47 | 0.00 | 0.40 | 0.00 | - | - | 5 | 201.17% |
| SEDG230929C00245000 | 2023-08-29 9:47AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 35 | 164.06% |
| SEDG230929C00250000 | 2023-09-06 11:09AM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 200.78% |
| SEDG230929C00255000 | 2023-08-31 9:40AM EDT | 255.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 206.25% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG230929P00110000 | 2023-09-22 1:41PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 70.70% |
| SEDG230929P00115000 | 2023-09-22 3:52PM EDT | 115.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 3 | 43 | 60.35% |
| SEDG230929P00120000 | 2023-09-22 2:20PM EDT | 120.00 | 0.23 | 0.20 | 0.30 | +0.02 | +9.52% | 38 | 41 | 58.01% |
| SEDG230929P00125000 | 2023-09-22 3:51PM EDT | 125.00 | 0.62 | 0.60 | 0.75 | +0.22 | +55.00% | 7 | 23 | 54.54% |
| SEDG230929P00130000 | 2023-09-22 3:53PM EDT | 130.00 | 1.62 | 1.55 | 1.70 | +0.17 | +11.72% | 84 | 968 | 50.98% |
| SEDG230929P00135000 | 2023-09-22 3:54PM EDT | 135.00 | 3.50 | 3.40 | 3.70 | +0.75 | +27.27% | 42 | 142 | 50.73% |
| SEDG230929P00136000 | 2023-09-22 12:00PM EDT | 136.00 | 3.70 | 3.90 | 4.20 | +0.70 | +23.33% | 124 | 26 | 49.93% |
| SEDG230929P00137000 | 2023-09-22 10:56AM EDT | 137.00 | 4.20 | 4.50 | 4.80 | +0.64 | +17.98% | 5 | 56 | 49.95% |
| SEDG230929P00138000 | 2023-09-22 11:55AM EDT | 138.00 | 4.73 | 5.10 | 5.40 | +0.43 | +10.00% | 30 | 81 | 49.29% |
| SEDG230929P00139000 | 2023-09-22 12:11PM EDT | 139.00 | 5.40 | 5.80 | 6.10 | +1.23 | +29.50% | 21 | 83 | 49.54% |
| SEDG230929P00140000 | 2023-09-22 11:36AM EDT | 140.00 | 6.20 | 6.30 | 6.90 | +1.43 | +29.98% | 39 | 80 | 50.83% |
| SEDG230929P00141000 | 2023-09-22 10:30AM EDT | 141.00 | 8.00 | 7.20 | 7.60 | +2.70 | +50.94% | 100 | 153 | 49.83% |
| SEDG230929P00142000 | 2023-09-22 12:33PM EDT | 142.00 | 7.75 | 8.00 | 8.40 | +1.74 | +28.95% | 33 | 47 | 50.00% |
| SEDG230929P00143000 | 2023-09-22 11:57AM EDT | 143.00 | 8.47 | 8.80 | 9.30 | +1.17 | +16.03% | 13 | 14 | 51.69% |
| SEDG230929P00144000 | 2023-09-22 9:40AM EDT | 144.00 | 9.17 | 9.70 | 10.20 | +1.67 | +22.27% | 2 | 11 | 53.08% |
| SEDG230929P00145000 | 2023-09-22 11:57AM EDT | 145.00 | 10.18 | 10.60 | 11.10 | +1.93 | +23.39% | 4 | 307 | 54.10% |
| SEDG230929P00146000 | 2023-09-22 10:31AM EDT | 146.00 | 11.95 | 11.50 | 12.00 | +2.80 | +30.60% | 100 | 2 | 54.74% |
| SEDG230929P00147000 | 2023-09-22 12:13PM EDT | 147.00 | 12.03 | 12.40 | 12.90 | +2.08 | +20.90% | 5 | 35 | 54.93% |
| SEDG230929P00148000 | 2023-09-22 10:49AM EDT | 148.00 | 13.60 | 13.30 | 13.90 | +1.96 | +16.84% | 7 | 21 | 57.91% |
| SEDG230929P00149000 | 2023-09-11 3:02PM EDT | 149.00 | 5.90 | 14.30 | 14.80 | 0.00 | - | - | 1 | 57.47% |
| SEDG230929P00150000 | 2023-09-22 10:52AM EDT | 150.00 | 14.98 | 15.20 | 15.80 | +1.28 | +9.34% | 119 | 134 | 60.25% |
| SEDG230929P00152500 | 2023-09-22 12:33PM EDT | 152.50 | 17.40 | 17.70 | 18.30 | +2.40 | +16.00% | 32 | 2 | 50.98% |
| SEDG230929P00155000 | 2023-09-22 10:49AM EDT | 155.00 | 20.58 | 19.90 | 20.70 | +6.03 | +41.44% | 8 | 60 | 69.04% |
| SEDG230929P00157500 | 2023-09-13 10:54AM EDT | 157.50 | 23.90 | 22.30 | 23.30 | +12.17 | +103.75% | 2 | 7 | 79.69% |
| SEDG230929P00160000 | 2023-09-21 2:36PM EDT | 160.00 | 25.08 | 24.90 | 25.90 | +2.08 | +9.04% | 6 | 33 | 90.14% |
| SEDG230929P00165000 | 2023-09-20 3:16PM EDT | 165.00 | 24.30 | 29.70 | 30.80 | 0.00 | - | 11 | 2 | 97.36% |
| SEDG230929P00167500 | 2023-09-19 10:18AM EDT | 167.50 | 27.86 | 32.30 | 33.40 | 0.00 | - | 3 | 0 | 107.72% |
| SEDG230929P00170000 | 2023-09-20 12:32PM EDT | 170.00 | 29.30 | 34.90 | 36.00 | 0.00 | - | 1 | 1 | 78.13% |
| SEDG230929P00172500 | 2023-09-11 1:19PM EDT | 172.50 | 23.58 | 37.50 | 38.40 | 0.00 | - | - | 0 | 82.42% |
| SEDG230929P00175000 | 2023-09-20 12:37PM EDT | 175.00 | 33.89 | 39.90 | 40.90 | 0.00 | - | 4 | 0 | 50.00% |
| SEDG230929P00180000 | 2023-09-22 9:47AM EDT | 180.00 | 43.50 | 44.80 | 45.80 | +0.60 | +1.40% | 1 | 0 | 128.52% |
| SEDG230929P00185000 | 2023-09-07 10:19AM EDT | 185.00 | 35.67 | 49.80 | 50.90 | 0.00 | - | 1 | 0 | 143.85% |
| SEDG230929P00190000 | 2023-08-29 2:17PM EDT | 190.00 | 24.53 | 54.80 | 55.80 | 0.00 | - | 13 | 0 | 147.07% |
| SEDG230929P00195000 | 2023-08-21 11:00AM EDT | 195.00 | 32.90 | 54.10 | 54.90 | 0.00 | - | 1 | 0 | 0.00% |
| SEDG230929P00200000 | 2023-08-10 10:12AM EDT | 200.00 | 20.20 | 50.30 | 51.90 | 0.00 | - | - | 0 | 0.00% |
| SEDG230929P00205000 | 2023-08-10 11:53AM EDT | 205.00 | 26.70 | 55.40 | 57.10 | 0.00 | - | - | 0 | 0.00% |
| SEDG230929P00210000 | 2023-08-30 12:58PM EDT | 210.00 | 44.56 | 74.80 | 76.10 | 0.00 | - | 4 | 0 | 135.94% |
| SEDG230929P00220000 | 2023-08-23 11:55AM EDT | 220.00 | 51.05 | 84.80 | 86.10 | 0.00 | - | 1 | 0 | 148.44% |
| SEDG230929P00225000 | 2023-08-14 12:30PM EDT | 225.00 | 48.11 | 79.30 | 80.70 | 0.00 | - | 6 | 0 | 0.00% |
| SEDG230929P00235000 | 2023-08-16 11:18AM EDT | 235.00 | 68.65 | 92.30 | 93.20 | 0.00 | - | - | 0 | 0.00% |
| SEDG230929P00245000 | 2023-08-30 1:04PM EDT | 245.00 | 79.00 | 109.90 | 110.90 | 0.00 | - | - | 0 | 100.00% |
| SEDG230929P00265000 | 2023-09-14 11:13AM EDT | 265.00 | 119.90 | 129.90 | 131.00 | 0.00 | - | - | - | 196.09% |
© 2023 Yahoo. All rights reserved.
