Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SEDG240628C00038000 | 2024-06-21 3:22PM EDT | 38.00 | 0.15 | 0.16 | 0.19 | -0.58 | -79.45% | 53 | 116 | 84.57% |
SEDG240628C00040000 | 2024-06-21 2:20PM EDT | 40.00 | 0.09 | 0.06 | 0.09 | -0.28 | -75.68% | 133 | 306 | 88.28% |
SEDG240628C00041000 | 2024-06-21 3:56PM EDT | 41.00 | 0.05 | 0.04 | 0.07 | -0.13 | -72.22% | 276 | 160 | 91.41% |
SEDG240628C00041500 | 2024-06-21 1:31PM EDT | 41.50 | 0.05 | 0.03 | 0.30 | -0.19 | -79.17% | 1 | 20 | 119.14% |
SEDG240628C00042000 | 2024-06-21 3:55PM EDT | 42.00 | 0.04 | 0.04 | 0.06 | -0.13 | -76.47% | 101 | 135 | 98.44% |
SEDG240628C00042500 | 2024-06-20 10:27AM EDT | 42.50 | 0.10 | 0.02 | 0.28 | 0.00 | - | 9 | 43 | 125.39% |
SEDG240628C00043000 | 2024-06-21 2:04PM EDT | 43.00 | 0.05 | 0.02 | 0.24 | -0.09 | -64.29% | 112 | 145 | 126.17% |
SEDG240628C00043500 | 2024-06-18 12:00PM EDT | 43.50 | 0.34 | 0.02 | 0.27 | 0.00 | - | 4 | 11 | 133.20% |
SEDG240628C00044000 | 2024-06-20 10:36AM EDT | 44.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 5 | 124 | 137.50% |
SEDG240628C00044500 | 2024-06-20 9:42AM EDT | 44.50 | 0.10 | 0.01 | 0.27 | 0.00 | - | 2 | 24 | 140.63% |
SEDG240628C00045000 | 2024-06-20 2:52PM EDT | 45.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 5 | 67 | 144.53% |
SEDG240628C00045500 | 2024-06-18 9:44AM EDT | 45.50 | 0.21 | 0.01 | 0.26 | 0.00 | - | 1 | 33 | 147.66% |
SEDG240628C00046000 | 2024-06-21 1:42PM EDT | 46.00 | 0.01 | 0.01 | 0.26 | -0.02 | -66.67% | 10 | 51 | 151.56% |
SEDG240628C00046500 | 2024-06-18 12:19PM EDT | 46.50 | 0.12 | 0.01 | 0.26 | 0.00 | - | 2 | 14 | 155.47% |
SEDG240628C00047000 | 2024-06-20 10:51AM EDT | 47.00 | 0.07 | 0.01 | 0.26 | 0.00 | - | 6 | 32 | 158.98% |
SEDG240628C00047500 | 2024-06-17 11:49AM EDT | 47.50 | 0.12 | 0.01 | 0.26 | 0.00 | - | 23 | 23 | 162.89% |
SEDG240628C00048000 | 2024-06-17 3:30PM EDT | 48.00 | 0.14 | 0.01 | 0.29 | 0.00 | - | 114 | 243 | 169.53% |
SEDG240628C00048500 | 2024-06-18 1:13PM EDT | 48.50 | 0.06 | 0.01 | 0.40 | 0.00 | - | 5 | 8 | 184.38% |
SEDG240628C00049000 | 2024-06-17 3:11PM EDT | 49.00 | 0.11 | 0.01 | 0.39 | 0.00 | - | 9 | 49 | 187.11% |
SEDG240628C00049500 | 2024-06-13 12:52PM EDT | 49.50 | 0.67 | 0.00 | 0.59 | 0.00 | - | 2 | 0 | 207.03% |
SEDG240628C00050000 | 2024-06-21 3:20PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 6 | 106 | 135.94% |
SEDG240628C00051000 | 2024-06-17 2:43PM EDT | 51.00 | 0.20 | 0.01 | 0.39 | 0.00 | - | 4 | 40 | 201.56% |
SEDG240628C00052000 | 2024-06-14 9:34AM EDT | 52.00 | 0.30 | 0.00 | 0.38 | 0.00 | - | 2 | 35 | 206.25% |
SEDG240628C00053000 | 2024-06-18 12:25PM EDT | 53.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 97 | 189.84% |
SEDG240628C00054000 | 2024-06-14 11:57AM EDT | 54.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 38 | 43 | 160.94% |
SEDG240628C00055000 | 2024-06-13 3:37PM EDT | 55.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 4 | 55 | 165.63% |
SEDG240628C00056000 | 2024-06-14 10:03AM EDT | 56.00 | 0.09 | 0.00 | 0.58 | 0.00 | - | 3 | 3 | 251.37% |
SEDG240628C00057000 | 2024-06-20 9:43AM EDT | 57.00 | 0.22 | 0.00 | 0.38 | 0.00 | - | 10 | 27 | 237.50% |
SEDG240628C00058000 | 2024-06-20 11:19AM EDT | 58.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 21 | 33 | 243.36% |
SEDG240628C00059000 | 2024-06-20 11:19AM EDT | 59.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 10 | 67 | 249.22% |
SEDG240628C00060000 | 2024-06-18 2:44PM EDT | 60.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 1 | 179 | 275.39% |
SEDG240628C00061000 | 2024-06-18 9:30AM EDT | 61.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 3 | 76 | 281.25% |
SEDG240628C00062000 | 2024-06-21 12:28PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 2 | 5 | 198.44% |
SEDG240628C00063000 | 2024-06-07 10:08AM EDT | 63.00 | 0.23 | 0.00 | 0.58 | 0.00 | - | 1 | 5 | 292.19% |
SEDG240628C00064000 | 2024-06-03 11:02AM EDT | 64.00 | 0.45 | 0.00 | 0.58 | 0.00 | - | 16 | 9 | 297.66% |
SEDG240628C00065000 | 2024-06-07 2:05PM EDT | 65.00 | 0.15 | 0.00 | 0.58 | 0.00 | - | 2 | 17 | 302.73% |
SEDG240628C00066000 | 2024-05-23 2:16PM EDT | 66.00 | 0.47 | 0.00 | 0.37 | 0.00 | - | 1 | 7 | 284.38% |
SEDG240628C00067000 | 2024-06-11 2:31PM EDT | 67.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 8 | 9 | 311.72% |
SEDG240628C00068000 | 2024-05-28 3:50PM EDT | 68.00 | 0.70 | 0.00 | 0.37 | 0.00 | - | 10 | 11 | 293.75% |
SEDG240628C00069000 | 2024-05-30 1:41PM EDT | 69.00 | 0.40 | 0.00 | 0.57 | 0.00 | - | 1 | 4 | 321.48% |
SEDG240628C00070000 | 2024-06-20 9:41AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 65 | 231.25% |
SEDG240628C00075000 | 2024-06-06 12:04PM EDT | 75.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 341.02% |
SEDG240628C00080000 | 2024-06-20 10:45AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 146 | 152 | 265.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SEDG240628P00035000 | 2024-06-21 3:59PM EDT | 35.00 | 2.64 | 2.55 | 2.65 | +0.65 | +32.66% | 55 | 147 | 79.59% |
SEDG240628P00037000 | 2024-06-21 3:45PM EDT | 37.00 | 4.43 | 3.35 | 4.40 | +1.38 | +45.25% | 27 | 186 | 95.90% |
SEDG240628P00038000 | 2024-06-20 3:34PM EDT | 38.00 | 3.85 | 5.00 | 5.50 | 0.00 | - | 37 | 229 | 94.53% |
SEDG240628P00039000 | 2024-06-21 2:24PM EDT | 39.00 | 6.45 | 5.95 | 6.45 | +2.00 | +44.94% | 315 | 85 | 100.20% |
SEDG240628P00040000 | 2024-06-21 1:17PM EDT | 40.00 | 6.80 | 6.90 | 7.25 | +1.35 | +24.77% | 12 | 358 | 90.23% |
SEDG240628P00041000 | 2024-06-20 11:52AM EDT | 41.00 | 7.34 | 7.75 | 8.25 | +0.79 | +12.06% | 1 | 50 | 71.88% |
SEDG240628P00041500 | 2024-06-20 1:54PM EDT | 41.50 | 6.84 | 8.15 | 8.90 | 0.00 | - | 11 | 15 | 89.06% |
SEDG240628P00042000 | 2024-06-21 1:29PM EDT | 42.00 | 8.92 | 8.60 | 9.35 | +1.46 | +19.57% | 13 | 63 | 150.00% |
SEDG240628P00042500 | 2024-06-20 9:53AM EDT | 42.50 | 9.22 | 9.10 | 9.85 | 0.00 | - | 5 | 21 | 155.08% |
SEDG240628P00043000 | 2024-06-21 2:22PM EDT | 43.00 | 10.34 | 9.65 | 10.35 | +2.11 | +25.64% | 2 | 12 | 84.38% |
SEDG240628P00043500 | 2024-06-21 9:53AM EDT | 43.50 | 9.58 | 8.95 | 11.20 | +0.76 | +8.62% | 1 | 9 | 201.37% |
SEDG240628P00044000 | 2024-06-20 9:38AM EDT | 44.00 | 10.45 | 10.70 | 11.35 | 0.00 | - | 1 | 27 | 107.81% |
SEDG240628P00044500 | 2024-06-13 10:41AM EDT | 44.50 | 11.95 | 11.20 | 11.85 | +9.43 | +374.21% | 1 | 2 | 110.94% |
SEDG240628P00045000 | 2024-06-21 11:34AM EDT | 45.00 | 11.88 | 11.65 | 12.35 | +3.55 | +42.62% | 1 | 13 | 96.88% |
SEDG240628P00045500 | 2024-06-12 9:47AM EDT | 45.50 | 1.30 | 12.15 | 12.75 | 0.00 | - | - | 18 | 169.53% |
SEDG240628P00046000 | 2024-06-17 10:44AM EDT | 46.00 | 8.16 | 9.60 | 15.35 | 0.00 | - | 10 | 3 | 353.91% |
SEDG240628P00046500 | 2024-06-17 3:16PM EDT | 46.50 | 8.06 | 13.15 | 13.80 | 0.00 | - | 1 | 4 | 185.55% |
SEDG240628P00047000 | 2024-06-21 3:32PM EDT | 47.00 | 14.10 | 13.65 | 15.55 | +5.20 | +58.43% | 61 | 116 | 225.98% |
SEDG240628P00047500 | 2024-06-10 12:59PM EDT | 47.50 | 3.65 | 14.10 | 14.80 | 0.00 | - | - | 5 | 193.75% |
SEDG240628P00048000 | 2024-06-18 12:42PM EDT | 48.00 | 11.15 | 14.30 | 16.05 | 0.00 | - | 1 | 3 | 176.95% |
SEDG240628P00048500 | 2024-06-11 11:25AM EDT | 48.50 | 4.65 | 14.30 | 16.20 | 0.00 | - | - | 1 | 249.81% |
SEDG240628P00049000 | 2024-06-14 10:17AM EDT | 49.00 | 7.06 | 14.70 | 16.80 | 0.00 | - | 7 | 3 | 264.06% |
SEDG240628P00050000 | 2024-06-18 11:13AM EDT | 50.00 | 12.44 | 13.90 | 17.35 | 0.00 | - | 4 | 0 | 220.70% |
SEDG240628P00051000 | 2024-06-12 3:49PM EDT | 51.00 | 6.89 | 16.95 | 21.95 | 0.00 | - | 1 | 0 | 338.87% |
SEDG240628P00052000 | 2024-06-17 1:50PM EDT | 52.00 | 13.80 | 18.50 | 21.35 | 0.00 | - | 3 | 0 | 301.76% |
SEDG240628P00053000 | 2024-06-14 9:45AM EDT | 53.00 | 10.77 | 19.70 | 22.00 | 0.00 | - | 1 | 0 | 302.34% |
SEDG240628P00054000 | 2024-06-21 3:32PM EDT | 54.00 | 21.60 | 20.70 | 21.35 | +13.45 | +165.03% | 120 | 200 | 168.75% |
SEDG240628P00055000 | 2024-06-06 1:31PM EDT | 55.00 | 7.54 | 21.40 | 23.25 | 0.00 | - | 1 | 0 | 252.34% |
SEDG240628P00057000 | 2024-05-23 2:32PM EDT | 57.00 | 10.63 | 21.75 | 24.90 | 0.00 | - | 1 | 1 | 337.50% |
SEDG240628P00058000 | 2024-06-10 12:02PM EDT | 58.00 | 12.62 | 21.50 | 28.70 | 0.00 | - | 1 | 0 | 221.88% |
SEDG240628P00059000 | 2024-05-13 10:05AM EDT | 59.00 | 9.32 | 11.65 | 16.85 | 0.00 | - | 1 | 1 | 0.00% |
SEDG240628P00060000 | 2024-06-12 11:14AM EDT | 60.00 | 13.50 | 23.05 | 30.30 | 0.00 | - | - | 1 | 547.95% |
SEDG240628P00061000 | 2024-05-24 10:56AM EDT | 61.00 | 13.37 | 24.05 | 31.95 | 0.00 | - | 5 | 0 | 175.00% |
SEDG240628P00065000 | 2024-06-10 9:56AM EDT | 65.00 | 19.95 | 28.30 | 35.00 | 0.00 | - | 1 | 0 | 563.48% |
SEDG240628P00070000 | 2024-06-17 10:08AM EDT | 70.00 | 30.46 | 33.05 | 40.95 | 0.00 | - | 1 | 0 | 209.38% |