SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG220617C00155000 | 2021-12-20 1:50PM EDT | 155.00 | 113.35 | 99.60 | 105.20 | 0.00 | - | - | 1 | 0.00% |
| SEDG220617C00200000 | 2022-01-05 1:25PM EDT | 200.00 | 73.50 | 65.50 | 70.20 | -18.39 | -20.01% | 10 | 4 | 0.00% |
| SEDG220617C00210000 | 2021-12-29 4:39PM EDT | 210.00 | 82.73 | 57.80 | 64.80 | 0.00 | - | 1 | 2 | 0.00% |
| SEDG220617C00220000 | 2021-12-29 4:39PM EDT | 220.00 | 75.73 | 53.10 | 57.10 | 0.00 | - | 1 | 1 | 0.00% |
| SEDG220617C00230000 | 2021-12-20 10:34AM EDT | 230.00 | 68.95 | 47.50 | 51.50 | 0.00 | - | - | 3 | 58.37% |
| SEDG220617C00240000 | 2021-12-21 2:15PM EDT | 240.00 | 66.60 | 42.90 | 46.10 | 0.00 | - | - | 11 | 71.58% |
| SEDG220617C00250000 | 2021-12-20 12:45PM EDT | 250.00 | 51.00 | 38.30 | 41.00 | 0.00 | - | 2 | 6 | 85.37% |
| SEDG220617C00260000 | 2021-11-11 4:13PM EDT | 260.00 | 114.70 | 73.80 | 81.40 | 0.00 | - | 1 | 3 | 269.80% |
| SEDG220617C00270000 | 2021-12-20 4:58PM EDT | 270.00 | 40.31 | 30.20 | 32.70 | 0.00 | - | 5 | 5 | 101.20% |
| SEDG220617C00280000 | 2022-01-05 12:12PM EDT | 280.00 | 31.90 | 26.60 | 29.70 | -3.85 | -10.77% | 3 | 11 | 107.18% |
| SEDG220617C00290000 | 2022-01-05 2:47PM EDT | 290.00 | 27.50 | 23.60 | 25.60 | -11.90 | -30.20% | 64 | 321 | 109.83% |
| SEDG220617C00300000 | 2022-01-05 11:41AM EDT | 300.00 | 26.80 | 20.70 | 23.40 | -1.70 | -5.96% | 1 | 127 | 114.34% |
| SEDG220617C00310000 | 2021-12-21 2:18PM EDT | 310.00 | 34.99 | 18.30 | 20.50 | 0.00 | - | 2 | 6 | 116.78% |
| SEDG220617C00320000 | 2021-12-30 3:06PM EDT | 320.00 | 31.19 | 15.90 | 17.40 | 0.00 | - | 6 | 20 | 117.26% |
| SEDG220617C00330000 | 2022-01-05 4:25PM EDT | 330.00 | 14.96 | 14.10 | 16.00 | -5.49 | -26.85% | 4 | 17 | 121.05% |
| SEDG220617C00340000 | 2022-01-04 2:59PM EDT | 340.00 | 17.60 | 12.30 | 14.00 | 0.00 | - | 1 | 23 | 122.41% |
| SEDG220617C00350000 | 2021-12-30 2:17PM EDT | 350.00 | 22.81 | 10.10 | 13.20 | 0.00 | - | 2 | 23 | 124.40% |
| SEDG220617C00360000 | 2022-01-04 12:02PM EDT | 360.00 | 13.00 | 9.10 | 10.70 | 0.00 | - | 1 | 23 | 124.13% |
| SEDG220617C00370000 | 2022-01-05 1:14PM EDT | 370.00 | 10.30 | 8.30 | 9.90 | -7.10 | -40.80% | 1 | 190 | 127.60% |
| SEDG220617C00380000 | 2022-01-04 3:15PM EDT | 380.00 | 11.28 | 7.30 | 8.50 | 0.00 | - | 1 | 21 | 128.21% |
| SEDG220617C00390000 | 2021-12-31 10:36AM EDT | 390.00 | 13.60 | 6.50 | 7.80 | 0.00 | - | 1 | 92 | 130.51% |
| SEDG220617C00400000 | 2021-12-29 3:41PM EDT | 400.00 | 12.12 | 5.70 | 6.80 | 0.00 | - | 1 | 161 | 131.23% |
| SEDG220617C00410000 | 2021-12-13 1:07AM EDT | 410.00 | 21.10 | 5.00 | 6.10 | 0.00 | - | - | 0 | 132.48% |
| SEDG220617C00420000 | 2022-01-05 11:40AM EDT | 420.00 | 6.00 | 4.40 | 5.20 | -3.80 | -38.78% | 100 | 131 | 132.69% |
| SEDG220617C00430000 | 2021-11-05 1:48PM EDT | 430.00 | 25.30 | 13.90 | 21.30 | 0.00 | - | 8 | 8 | 209.19% |
| SEDG220617C00440000 | 2021-12-08 12:15PM EDT | 440.00 | 24.85 | 3.40 | 4.30 | 0.00 | - | 5 | 14 | 135.38% |
| SEDG220617C00450000 | 2021-12-08 12:15PM EDT | 450.00 | 22.76 | 3.10 | 3.90 | 0.00 | - | 5 | 7 | 137.02% |
| SEDG220617C00460000 | 2021-12-20 10:54AM EDT | 460.00 | 7.66 | 2.65 | 3.40 | 0.00 | - | 4 | 8 | 137.02% |
| SEDG220617C00470000 | 2021-12-20 10:53AM EDT | 470.00 | 7.07 | 2.20 | 3.10 | 0.00 | - | 4 | 4 | 137.43% |
| SEDG220617C00480000 | 2021-12-20 10:54AM EDT | 480.00 | 6.46 | 2.10 | 2.85 | 0.00 | - | 8 | 4 | 139.58% |
| SEDG220617C00500000 | 2021-12-20 10:49AM EDT | 500.00 | 5.31 | 1.70 | 2.45 | 0.00 | - | 4 | 104 | 142.46% |
| SEDG220617C00520000 | 2021-12-20 10:49AM EDT | 520.00 | 4.46 | 0.10 | 4.90 | 0.00 | - | 4 | 4 | 155.15% |
| SEDG220617C00540000 | 2021-12-08 11:13AM EDT | 540.00 | 10.70 | 0.70 | 3.50 | 0.00 | - | 1 | 5 | 157.01% |
| SEDG220617C00560000 | 2021-12-13 1:07AM EDT | 560.00 | 6.60 | 0.80 | 0.00 | 0.00 | - | - | 1 | 127.25% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG220617P00155000 | 2021-12-29 3:10PM EDT | 155.00 | 4.35 | 5.40 | 6.30 | 0.00 | - | 1 | 3 | 213.06% |
| SEDG220617P00160000 | 2021-10-22 2:59PM EDT | 160.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SEDG220617P00165000 | 2021-12-20 1:53PM EDT | 165.00 | 8.77 | 7.10 | 8.10 | 0.00 | - | - | 2 | 211.62% |
| SEDG220617P00175000 | 2021-12-13 2:52PM EDT | 175.00 | 5.75 | 9.00 | 10.00 | 0.00 | - | - | 1 | 209.02% |
| SEDG220617P00180000 | 2021-12-21 12:40PM EDT | 180.00 | 10.00 | 10.20 | 11.40 | 0.00 | - | 1 | 3 | 209.57% |
| SEDG220617P00185000 | 2022-01-05 1:51PM EDT | 185.00 | 11.00 | 11.10 | 12.60 | 0.00 | - | 2 | 3 | 207.68% |
| SEDG220617P00190000 | 2022-01-05 11:17AM EDT | 190.00 | 10.75 | 12.90 | 14.00 | -1.25 | -10.42% | 1 | 18 | 209.01% |
| SEDG220617P00200000 | 2021-12-21 1:07PM EDT | 200.00 | 14.50 | 15.70 | 17.00 | 0.00 | - | 1 | 15 | 207.86% |
| SEDG220617P00210000 | 2021-12-31 10:36AM EDT | 210.00 | 14.00 | 18.40 | 22.20 | 0.00 | - | 1 | 429 | 210.60% |
| SEDG220617P00220000 | 2021-12-29 11:26AM EDT | 220.00 | 18.40 | 22.70 | 24.90 | 0.00 | - | 2 | 74 | 208.83% |
| SEDG220617P00230000 | 2022-01-05 4:44PM EDT | 230.00 | 27.60 | 27.20 | 29.20 | +8.60 | +45.26% | 1 | 370 | 209.84% |
| SEDG220617P00240000 | 2022-01-05 2:11PM EDT | 240.00 | 30.54 | 31.90 | 34.50 | -2.36 | -7.17% | 1 | 2 | 211.87% |
| SEDG220617P00250000 | 2022-01-05 12:35PM EDT | 250.00 | 35.20 | 36.80 | 39.20 | +4.52 | +14.73% | 3 | 106 | 211.42% |
| SEDG220617P00260000 | 2021-12-13 12:20PM EDT | 260.00 | 28.00 | 42.30 | 45.70 | 0.00 | - | 2 | 242 | 214.64% |
| SEDG220617P00270000 | 2021-12-29 11:17AM EDT | 270.00 | 41.00 | 48.60 | 52.10 | 0.00 | - | 3 | 130 | 217.86% |
| SEDG220617P00280000 | 2022-01-05 10:30AM EDT | 280.00 | 46.00 | 55.00 | 59.90 | +1.20 | +2.68% | 5 | 96 | 222.76% |
| SEDG220617P00290000 | 2021-12-27 10:59AM EDT | 290.00 | 49.67 | 61.60 | 65.40 | 0.00 | - | 2 | 222 | 222.38% |
| SEDG220617P00300000 | 2021-12-22 10:44AM EDT | 300.00 | 55.00 | 68.70 | 73.00 | 0.00 | - | 1 | 141 | 226.04% |
| SEDG220617P00310000 | 2022-01-04 1:22PM EDT | 310.00 | 66.10 | 76.20 | 79.70 | 0.00 | - | 1 | 60 | 227.80% |
| SEDG220617P00320000 | 2022-01-04 2:21PM EDT | 320.00 | 74.30 | 83.10 | 87.50 | 0.00 | - | 4 | 170 | 229.67% |
| SEDG220617P00330000 | 2021-12-27 4:51PM EDT | 330.00 | 73.00 | 92.00 | 95.70 | 0.00 | - | 5 | 66 | 235.34% |
| SEDG220617P00340000 | 2021-12-20 11:12AM EDT | 340.00 | 94.22 | 97.50 | 103.30 | 0.00 | - | 200 | 205 | 232.65% |
| SEDG220617P00350000 | 2021-11-18 11:33AM EDT | 350.00 | 50.70 | 86.80 | 92.70 | 0.00 | - | - | 7 | 161.09% |
| SEDG220617P00360000 | 2021-10-28 1:04PM EDT | 360.00 | 63.60 | 63.60 | 67.50 | 0.00 | - | - | 2 | 0.00% |
| SEDG220617P00380000 | 2021-12-31 10:56AM EDT | 380.00 | 109.34 | 133.10 | 140.60 | 0.00 | - | 3 | 0 | 255.37% |
| SEDG220617P00390000 | 2021-11-24 10:33AM EDT | 390.00 | 86.20 | 119.50 | 124.20 | 0.00 | - | 4 | 24 | 157.45% |
| SEDG220617P00400000 | 2021-11-01 12:26PM EDT | 400.00 | 81.80 | 108.90 | 114.20 | 0.00 | - | 5 | 10 | 0.00% |
| SEDG220617P00420000 | 2021-10-28 1:07PM EDT | 420.00 | 103.90 | 105.10 | 109.90 | 0.00 | - | - | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
