SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240119C00105000 | 2022-10-05 10:27AM EST | 105.00 | 137.00 | 125.50 | 129.10 | 0.00 | - | 2 | 3 | 0.00% |
| SEDG240119C00130000 | 2022-08-01 2:23PM EST | 130.00 | 241.02 | 161.40 | 165.30 | 0.00 | - | 1 | 5 | 0.00% |
| SEDG240119C00135000 | 2022-09-21 2:29PM EST | 135.00 | 174.00 | 94.40 | 96.90 | 0.00 | - | 1 | 3 | 0.00% |
| SEDG240119C00140000 | 2022-09-20 9:50AM EST | 140.00 | 179.60 | 90.90 | 93.60 | 0.00 | - | 1 | 5 | 0.00% |
| SEDG240119C00145000 | 2022-04-26 2:39PM EST | 145.00 | 127.53 | 142.70 | 148.20 | 0.00 | - | 1 | 2 | 0.00% |
| SEDG240119C00150000 | 2022-06-13 9:10AM EST | 150.00 | 140.00 | 144.70 | 151.80 | 0.00 | - | 1 | 1 | 0.00% |
| SEDG240119C00165000 | 2022-11-08 12:29PM EST | 165.00 | 115.00 | 165.10 | 168.10 | 0.00 | - | - | 2 | 77.48% |
| SEDG240119C00175000 | 2022-11-22 11:10AM EST | 175.00 | 152.50 | 158.30 | 160.60 | 0.00 | - | 1 | 1 | 76.18% |
| SEDG240119C00180000 | 2022-11-07 2:20PM EST | 180.00 | 74.38 | 155.10 | 157.20 | 0.00 | - | 1 | 2 | 75.84% |
| SEDG240119C00190000 | 2022-09-29 1:35PM EST | 190.00 | 92.70 | 88.20 | 90.10 | 0.00 | - | 2 | 17 | 0.00% |
| SEDG240119C00195000 | 2022-10-12 12:21PM EST | 195.00 | 64.60 | 128.70 | 131.70 | 0.00 | - | 4 | 38 | 53.84% |
| SEDG240119C00200000 | 2022-11-18 9:50AM EST | 200.00 | 139.50 | 141.20 | 143.60 | 0.00 | - | 2 | 61 | 73.25% |
| SEDG240119C00210000 | 2022-12-02 2:45PM EST | 210.00 | 139.25 | 134.50 | 137.50 | +49.95 | +55.94% | 1 | 9 | 72.28% |
| SEDG240119C00220000 | 2022-11-18 9:49AM EST | 220.00 | 126.90 | 128.40 | 130.60 | 0.00 | - | 4 | 125 | 71.04% |
| SEDG240119C00230000 | 2022-11-17 11:32AM EST | 230.00 | 111.00 | 122.20 | 124.70 | 0.00 | - | 1 | 34 | 70.13% |
| SEDG240119C00240000 | 2022-10-26 12:47PM EST | 240.00 | 61.60 | 111.70 | 114.20 | 0.00 | - | 1 | 0 | 64.70% |
| SEDG240119C00250000 | 2022-11-17 9:32AM EST | 250.00 | 91.78 | 110.40 | 113.20 | 0.00 | - | 1 | 147 | 68.31% |
| SEDG240119C00260000 | 2022-12-02 2:45PM EST | 260.00 | 109.60 | 104.90 | 107.60 | +8.24 | +8.13% | 1 | 29 | 67.44% |
| SEDG240119C00270000 | 2022-11-10 1:39PM EST | 270.00 | 81.30 | 100.30 | 102.10 | 0.00 | - | 4 | 19 | 66.88% |
| SEDG240119C00280000 | 2022-12-02 2:06PM EST | 280.00 | 98.95 | 95.20 | 97.20 | +9.84 | +11.04% | 1 | 844 | 66.23% |
| SEDG240119C00290000 | 2022-11-18 10:49AM EST | 290.00 | 88.46 | 90.30 | 92.00 | 0.00 | - | 1 | 150 | 65.39% |
| SEDG240119C00300000 | 2022-12-02 11:56AM EST | 300.00 | 88.00 | 85.70 | 87.20 | +5.20 | +6.28% | 3 | 157 | 64.73% |
| SEDG240119C00310000 | 2022-12-02 2:47PM EST | 310.00 | 84.80 | 81.10 | 82.80 | +38.39 | +82.72% | 1 | 129 | 64.10% |
| SEDG240119C00320000 | 2022-12-02 12:54PM EST | 320.00 | 79.52 | 76.20 | 78.70 | +8.02 | +11.22% | 2 | 35 | 63.35% |
| SEDG240119C00330000 | 2022-10-28 8:31AM EST | 330.00 | 36.50 | 69.30 | 71.60 | 0.00 | - | 4 | 0 | 60.52% |
| SEDG240119C00340000 | 2022-11-22 10:23AM EST | 340.00 | 71.90 | 68.20 | 70.50 | 0.00 | - | 1 | 22 | 62.21% |
| SEDG240119C00350000 | 2022-11-23 9:47AM EST | 350.00 | 67.10 | 64.60 | 66.70 | 0.00 | - | 1 | 408 | 61.74% |
| SEDG240119C00360000 | 2022-11-10 10:34AM EST | 360.00 | 47.80 | 61.50 | 63.40 | 0.00 | - | 2 | 14 | 61.54% |
| SEDG240119C00370000 | 2022-12-02 2:47PM EST | 370.00 | 61.30 | 58.10 | 60.10 | +1.30 | +2.17% | 1 | 364 | 61.12% |
| SEDG240119C00380000 | 2022-11-25 11:34AM EST | 380.00 | 55.00 | 54.80 | 57.00 | 0.00 | - | 1 | 25 | 60.71% |
| SEDG240119C00390000 | 2022-11-18 3:20PM EST | 390.00 | 53.36 | 51.90 | 53.80 | 0.00 | - | 7 | 23 | 60.32% |
| SEDG240119C00400000 | 2022-11-22 3:54PM EST | 400.00 | 51.90 | 48.90 | 51.00 | 0.00 | - | 1 | 36 | 59.94% |
| SEDG240119C00410000 | 2022-11-16 1:21PM EST | 410.00 | 42.00 | 46.20 | 48.10 | 0.00 | - | 1 | 10 | 59.54% |
| SEDG240119C00420000 | 2022-12-01 10:51AM EST | 420.00 | 38.32 | 43.50 | 45.40 | 0.00 | - | 1 | 48 | 59.13% |
| SEDG240119C00430000 | 2022-11-10 10:37AM EST | 430.00 | 30.80 | 41.10 | 42.90 | 0.00 | - | 1 | 280 | 58.82% |
| SEDG240119C00440000 | 2022-12-01 10:51AM EST | 440.00 | 34.02 | 38.70 | 40.50 | 0.00 | - | 1 | 33 | 58.46% |
| SEDG240119C00450000 | 2022-12-02 11:21AM EST | 450.00 | 38.50 | 36.40 | 38.30 | +8.54 | +28.50% | 1 | 85 | 58.14% |
| SEDG240119C00460000 | 2022-11-23 11:52AM EST | 460.00 | 34.90 | 34.40 | 36.20 | 0.00 | - | 4 | 45 | 57.90% |
| SEDG240119C00470000 | 2022-11-10 11:52AM EST | 470.00 | 26.00 | 33.90 | 35.80 | 0.00 | - | 18 | 29 | 58.88% |
| SEDG240119C00480000 | 2022-11-23 11:47AM EST | 480.00 | 31.70 | 30.40 | 32.20 | 0.00 | - | 6 | 31 | 57.25% |
| SEDG240119C00490000 | 2022-12-02 3:01PM EST | 490.00 | 30.33 | 30.30 | 31.80 | +0.53 | +1.78% | 15 | 36 | 58.28% |
| SEDG240119C00500000 | 2022-11-21 3:03PM EST | 500.00 | 28.30 | 27.40 | 28.80 | 0.00 | - | 6 | 41 | 56.97% |
| SEDG240119C00510000 | 2022-11-21 11:49AM EST | 510.00 | 25.50 | 25.60 | 27.30 | 0.00 | - | 6 | 36 | 56.69% |
| SEDG240119C00520000 | 2022-11-21 2:50PM EST | 520.00 | 25.00 | 24.30 | 25.60 | 0.00 | - | 21 | 276 | 56.47% |
| SEDG240119C00530000 | 2022-11-21 3:48PM EST | 530.00 | 23.79 | 22.90 | 24.30 | 0.00 | - | 2 | 53 | 56.31% |
| SEDG240119C00540000 | 2022-11-23 11:35AM EST | 540.00 | 22.50 | 21.50 | 22.90 | 0.00 | - | 8 | 99 | 56.05% |
| SEDG240119C00550000 | 2022-11-21 1:08PM EST | 550.00 | 20.80 | 20.40 | 21.60 | 0.00 | - | 7 | 147 | 55.91% |
| SEDG240119C00560000 | 2022-11-21 3:03PM EST | 560.00 | 20.00 | 19.50 | 20.40 | 0.00 | - | 1 | 162 | 55.86% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240119P00100000 | 2022-11-10 3:36PM EST | 100.00 | 5.00 | 3.10 | 4.70 | 0.00 | - | 1 | 31 | 71.63% |
| SEDG240119P00105000 | 2022-10-12 10:31AM EST | 105.00 | 12.51 | 4.30 | 6.50 | 0.00 | - | 4 | 164 | 74.54% |
| SEDG240119P00110000 | 2022-10-07 11:25AM EST | 110.00 | 12.30 | 9.70 | 10.90 | 0.00 | - | 1 | 12 | 86.25% |
| SEDG240119P00115000 | 2022-06-24 10:21AM EST | 115.00 | 8.69 | 7.60 | 8.90 | 0.00 | - | 3 | 12 | 77.47% |
| SEDG240119P00120000 | 2022-09-29 1:33PM EST | 120.00 | 12.70 | 12.40 | 13.20 | 0.00 | - | 50 | 138 | 85.83% |
| SEDG240119P00125000 | 2022-11-08 9:47AM EST | 125.00 | 10.79 | 6.80 | 7.30 | 0.00 | - | 30 | 4 | 68.50% |
| SEDG240119P00130000 | 2022-10-13 9:16AM EST | 130.00 | 21.00 | 8.80 | 9.40 | 0.00 | - | 1 | 81 | 71.14% |
| SEDG240119P00135000 | 2022-11-08 10:05AM EST | 135.00 | 13.00 | 8.10 | 8.70 | 0.00 | - | 106 | 107 | 66.82% |
| SEDG240119P00140000 | 2022-09-27 2:16PM EST | 140.00 | 16.20 | 18.10 | 18.80 | 0.00 | - | 100 | 208 | 84.76% |
| SEDG240119P00145000 | 2022-11-22 9:30AM EST | 145.00 | 11.30 | 9.70 | 10.40 | 0.00 | - | 1 | 11 | 65.57% |
| SEDG240119P00150000 | 2022-12-02 3:01PM EST | 150.00 | 10.81 | 10.70 | 11.20 | -0.69 | -6.00% | 2 | 86 | 64.99% |
| SEDG240119P00155000 | 2022-11-08 10:45AM EST | 155.00 | 18.50 | 11.60 | 12.30 | 0.00 | - | 1 | 249 | 64.52% |
| SEDG240119P00160000 | 2022-11-23 9:52AM EST | 160.00 | 13.50 | 12.60 | 13.20 | 0.00 | - | 1 | 105 | 63.88% |
| SEDG240119P00165000 | 2022-07-27 11:02AM EST | 165.00 | 16.70 | 17.00 | 17.70 | 0.00 | - | 1 | 729 | 68.96% |
| SEDG240119P00170000 | 2022-11-03 2:08PM EST | 170.00 | 27.32 | 14.70 | 15.50 | 0.00 | - | 3 | 265 | 62.91% |
| SEDG240119P00175000 | 2022-11-17 12:09PM EST | 175.00 | 18.32 | 15.90 | 16.80 | 0.00 | - | 30 | 11 | 62.56% |
| SEDG240119P00180000 | 2022-11-17 10:24AM EST | 180.00 | 20.70 | 16.90 | 18.00 | 0.00 | - | 1 | 6 | 61.90% |
| SEDG240119P00185000 | 2022-07-13 11:10AM EST | 185.00 | 29.80 | 18.30 | 19.70 | 0.00 | - | 8 | 18 | 61.84% |
| SEDG240119P00190000 | 2022-11-10 3:38PM EST | 190.00 | 24.40 | 19.60 | 20.50 | 0.00 | - | 1 | 4 | 61.00% |
| SEDG240119P00195000 | 2022-11-16 12:48PM EST | 195.00 | 24.00 | 21.00 | 21.80 | 0.00 | - | 13 | 16 | 60.52% |
| SEDG240119P00200000 | 2022-11-18 9:39AM EST | 200.00 | 24.60 | 22.40 | 23.30 | 0.00 | - | 2 | 132 | 60.12% |
| SEDG240119P00210000 | 2022-12-01 10:28AM EST | 210.00 | 28.00 | 25.20 | 26.30 | 0.00 | - | 1 | 26 | 59.13% |
| SEDG240119P00220000 | 2022-11-25 12:56PM EST | 220.00 | 30.80 | 28.50 | 29.60 | 0.00 | - | 8 | 17 | 58.40% |
| SEDG240119P00230000 | 2022-11-22 3:06PM EST | 230.00 | 33.55 | 32.00 | 33.00 | 0.00 | - | 1 | 249 | 57.61% |
| SEDG240119P00240000 | 2022-11-08 10:00AM EST | 240.00 | 53.40 | 35.60 | 36.80 | 0.00 | - | 3 | 9 | 56.87% |
| SEDG240119P00250000 | 2022-11-17 9:37AM EST | 250.00 | 49.90 | 39.40 | 40.60 | 0.00 | - | 2 | 138 | 56.04% |
| SEDG240119P00260000 | 2022-11-22 3:06PM EST | 260.00 | 45.40 | 43.60 | 44.70 | 0.00 | - | 1 | 123 | 55.35% |
| SEDG240119P00270000 | 2022-10-17 1:13PM EST | 270.00 | 97.80 | 54.20 | 55.90 | 0.00 | - | 6 | 72 | 60.41% |
| SEDG240119P00280000 | 2022-11-10 12:27PM EST | 280.00 | 64.48 | 52.30 | 53.70 | 0.00 | - | 1 | 103 | 53.93% |
| SEDG240119P00290000 | 2022-12-02 1:55PM EST | 290.00 | 56.35 | 57.10 | 58.50 | -10.45 | -15.64% | 1 | 158 | 53.29% |
| SEDG240119P00300000 | 2022-11-17 3:27PM EST | 300.00 | 68.40 | 62.00 | 63.60 | 0.00 | - | 1 | 209 | 52.64% |
| SEDG240119P00310000 | 2022-12-02 1:55PM EST | 310.00 | 66.31 | 67.30 | 68.50 | -7.49 | -10.15% | 1 | 172 | 51.92% |
| SEDG240119P00320000 | 2022-12-01 10:19AM EST | 320.00 | 80.70 | 72.70 | 73.90 | 0.00 | - | 8 | 65 | 51.27% |
| SEDG240119P00330000 | 2022-12-01 10:10AM EST | 330.00 | 84.80 | 78.20 | 79.50 | 0.00 | - | 7 | 73 | 50.60% |
| SEDG240119P00340000 | 2022-12-01 12:07PM EST | 340.00 | 91.20 | 84.00 | 85.40 | 0.00 | - | 6 | 76 | 50.54% |
| SEDG240119P00350000 | 2022-12-01 11:38AM EST | 350.00 | 97.50 | 90.00 | 91.80 | 0.00 | - | 17 | 45 | 50.21% |
| SEDG240119P00360000 | 2022-11-22 11:01AM EST | 360.00 | 102.50 | 96.20 | 98.00 | 0.00 | - | 1 | 64 | 49.59% |
| SEDG240119P00370000 | 2022-12-01 11:38AM EST | 370.00 | 110.70 | 102.50 | 104.40 | 0.00 | - | 5 | 54 | 48.99% |
| SEDG240119P00380000 | 2022-11-16 1:45PM EST | 380.00 | 120.20 | 108.80 | 111.00 | 0.00 | - | 1 | 35 | 48.40% |
| SEDG240119P00390000 | 2022-11-10 1:14PM EST | 390.00 | 136.00 | 115.60 | 118.00 | 0.00 | - | 1 | 46 | 47.98% |
| SEDG240119P00400000 | 2022-11-09 9:51AM EST | 400.00 | 152.90 | 122.70 | 124.90 | 0.00 | - | 36 | 19 | 47.35% |
| SEDG240119P00410000 | 2022-08-15 8:46AM EST | 410.00 | 128.40 | 133.00 | 143.00 | 0.00 | - | - | 4 | 51.51% |
| SEDG240119P00420000 | 2022-11-29 1:06PM EST | 420.00 | 147.97 | 137.00 | 139.30 | 0.00 | - | 10 | 41 | 46.17% |
| SEDG240119P00470000 | 2022-09-22 11:13AM EST | 470.00 | 207.80 | 265.00 | 269.50 | 0.00 | - | - | 7 | 114.07% |
| SEDG240119P00550000 | 2022-08-15 1:52PM EST | 550.00 | 240.20 | 239.60 | 245.00 | 0.00 | - | - | 1 | 34.76% |
© 2022 Yahoo. All rights reserved.
