Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240628C00090000 | 2024-06-04 2:42PM EDT | 90.00 | 42.23 | - | - | 0.00 | - | - | - | 0.00% |
| ENPH240628C00095000 | 2024-05-28 3:43PM EDT | 95.00 | 35.07 | 34.40 | 37.95 | 0.00 | - | 2 | 0 | 90.23% |
| ENPH240628C00096000 | 2024-05-28 9:43AM EDT | 96.00 | 33.80 | 33.45 | 37.05 | 0.00 | - | 10 | 0 | 89.60% |
| ENPH240628C00100000 | 2024-05-31 12:27PM EDT | 100.00 | 27.65 | 29.75 | 32.85 | 0.00 | - | 1 | 1 | 81.10% |
| ENPH240628C00103000 | 2024-05-22 9:58AM EDT | 103.00 | 17.20 | 26.90 | 29.95 | 0.00 | - | - | 1 | 76.42% |
| ENPH240628C00105000 | 2024-05-31 11:01AM EDT | 105.00 | 23.30 | 24.65 | 27.80 | 0.00 | - | 2 | 2 | 68.04% |
| ENPH240628C00108000 | 2024-05-22 9:50AM EDT | 108.00 | 12.70 | 22.55 | 25.35 | 0.00 | - | 1 | 11 | 72.68% |
| ENPH240628C00109000 | 2024-05-13 9:33AM EDT | 109.00 | 8.15 | 21.15 | 24.15 | 0.00 | - | 1 | 1 | 65.82% |
| ENPH240628C00110000 | 2024-06-04 11:05AM EDT | 110.00 | 18.98 | 20.95 | 23.25 | 0.00 | - | 1 | 16 | 69.70% |
| ENPH240628C00111000 | 2024-06-04 11:06AM EDT | 111.00 | 17.87 | 20.30 | 22.15 | 0.00 | - | 1 | 3 | 68.80% |
| ENPH240628C00112000 | 2024-06-04 2:45PM EDT | 112.00 | 21.50 | 19.15 | 21.05 | 0.00 | - | 3 | 5 | 64.65% |
| ENPH240628C00113000 | 2024-06-04 12:18PM EDT | 113.00 | 16.52 | 18.35 | 20.05 | 0.00 | - | 1 | 8 | 63.35% |
| ENPH240628C00114000 | 2024-06-05 1:24PM EDT | 114.00 | 20.79 | 17.60 | 19.85 | 0.00 | - | 1 | 26 | 66.89% |
| ENPH240628C00115000 | 2024-05-31 3:40PM EDT | 115.00 | 15.15 | 16.95 | 18.40 | 0.00 | - | 4 | 31 | 63.65% |
| ENPH240628C00116000 | 2024-05-31 12:31PM EDT | 116.00 | 14.04 | 15.90 | 17.90 | 0.00 | - | 1 | 8 | 63.38% |
| ENPH240628C00117000 | 2024-05-29 9:30AM EDT | 117.00 | 13.14 | 15.35 | 17.50 | 0.00 | - | 1 | 4 | 65.97% |
| ENPH240628C00118000 | 2024-06-05 12:01PM EDT | 118.00 | 17.86 | 14.60 | 16.75 | 0.00 | - | 1 | 19 | 65.54% |
| ENPH240628C00119000 | 2024-06-05 1:29PM EDT | 119.00 | 16.68 | 14.10 | 15.90 | 0.00 | - | 1 | 3 | 65.67% |
| ENPH240628C00120000 | 2024-06-04 12:18PM EDT | 120.00 | 11.58 | 13.00 | 15.30 | 0.00 | - | 1 | 50 | 64.03% |
| ENPH240628C00121000 | 2024-05-31 12:50PM EDT | 121.00 | 10.75 | 12.75 | 14.25 | 0.00 | - | 2 | 13 | 64.09% |
| ENPH240628C00122000 | 2024-05-30 1:53PM EDT | 122.00 | 14.10 | 11.05 | 13.30 | 0.00 | - | 1 | 26 | 58.11% |
| ENPH240628C00123000 | 2024-06-04 11:47AM EDT | 123.00 | 9.29 | 10.95 | 13.05 | 0.00 | - | 1 | 9 | 62.02% |
| ENPH240628C00124000 | 2024-06-04 11:31AM EDT | 124.00 | 8.80 | 10.95 | 13.10 | 0.00 | - | 7 | 8 | 67.21% |
| ENPH240628C00125000 | 2024-06-05 2:18PM EDT | 125.00 | 12.07 | 10.30 | 11.50 | 0.00 | - | 5 | 77 | 62.73% |
| ENPH240628C00126000 | 2024-06-05 3:23PM EDT | 126.00 | 11.50 | 9.95 | 10.70 | 0.00 | - | 10 | 20 | 62.63% |
| ENPH240628C00127000 | 2024-06-05 11:49AM EDT | 127.00 | 11.05 | 9.30 | 10.70 | 0.00 | - | 5 | 16 | 64.34% |
| ENPH240628C00128000 | 2024-06-05 1:26PM EDT | 128.00 | 10.68 | 8.50 | 9.10 | 0.00 | - | 20 | 54 | 59.05% |
| ENPH240628C00129000 | 2024-06-06 9:46AM EDT | 129.00 | 8.55 | 7.45 | 8.65 | -1.45 | -14.50% | 1 | 49 | 57.15% |
| ENPH240628C00130000 | 2024-06-05 3:58PM EDT | 130.00 | 8.90 | 7.65 | 7.95 | 0.00 | - | 12 | 102 | 58.98% |
| ENPH240628C00131000 | 2024-06-03 10:53AM EDT | 131.00 | 7.45 | 7.20 | 7.45 | 0.00 | - | 83 | 86 | 58.91% |
| ENPH240628C00132000 | 2024-06-06 9:33AM EDT | 132.00 | 7.37 | 6.80 | 7.05 | -0.48 | -6.11% | 1 | 21 | 59.25% |
| ENPH240628C00133000 | 2024-06-05 2:09PM EDT | 133.00 | 7.65 | 6.30 | 6.55 | 0.00 | - | 9 | 32 | 58.67% |
| ENPH240628C00135000 | 2024-06-06 9:39AM EDT | 135.00 | 5.60 | 5.50 | 5.70 | -1.00 | -15.15% | 11 | 173 | 58.40% |
| ENPH240628C00140000 | 2024-06-06 9:56AM EDT | 140.00 | 3.80 | 3.90 | 4.10 | -0.92 | -19.49% | 4 | 232 | 58.79% |
| ENPH240628C00145000 | 2024-06-06 9:30AM EDT | 145.00 | 3.40 | 2.58 | 2.73 | -0.10 | -2.86% | 1 | 162 | 57.78% |
| ENPH240628C00150000 | 2024-06-06 9:30AM EDT | 150.00 | 2.18 | 1.72 | 1.74 | -0.11 | -4.80% | 1 | 195 | 57.30% |
| ENPH240628C00155000 | 2024-06-06 9:38AM EDT | 155.00 | 1.19 | 1.13 | 1.21 | -0.26 | -17.93% | 1 | 250 | 58.01% |
| ENPH240628C00160000 | 2024-06-05 10:42AM EDT | 160.00 | 1.50 | 0.71 | 0.79 | 0.00 | - | 13 | 39 | 58.06% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240628P00070000 | 2024-05-20 10:27AM EDT | 70.00 | 0.08 | 0.00 | 0.66 | 0.00 | - | - | 5 | 129.49% |
| ENPH240628P00075000 | 2024-05-20 2:54PM EDT | 75.00 | 0.13 | 0.01 | 0.67 | 0.00 | - | 1 | 2 | 117.19% |
| ENPH240628P00080000 | 2024-05-24 11:13AM EDT | 80.00 | 0.07 | 0.01 | 0.69 | 0.00 | - | 3 | 3 | 105.66% |
| ENPH240628P00085000 | 2024-05-30 2:57PM EDT | 85.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 1 | 3 | 75.00% |
| ENPH240628P00090000 | 2024-06-04 3:07PM EDT | 90.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 9 | 132 | 65.43% |
| ENPH240628P00095000 | 2024-06-05 3:39PM EDT | 95.00 | 0.13 | 0.10 | 0.16 | 0.00 | - | 5 | 254 | 61.52% |
| ENPH240628P00096000 | 2024-05-30 2:03PM EDT | 96.00 | 0.30 | 0.12 | 0.17 | 0.00 | - | 28 | 103 | 60.74% |
| ENPH240628P00097000 | 2024-06-03 11:27AM EDT | 97.00 | 0.50 | 0.13 | 0.19 | 0.00 | - | 3 | 60 | 59.96% |
| ENPH240628P00098000 | 2024-06-05 3:45PM EDT | 98.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 10 | 42 | 58.98% |
| ENPH240628P00099000 | 2024-06-05 9:35AM EDT | 99.00 | 0.25 | 0.17 | 0.22 | 0.00 | - | 2 | 37 | 58.20% |
| ENPH240628P00100000 | 2024-06-05 1:44PM EDT | 100.00 | 0.23 | 0.20 | 0.26 | 0.00 | - | 3 | 124 | 58.11% |
| ENPH240628P00101000 | 2024-06-05 10:01AM EDT | 101.00 | 0.33 | 0.23 | 0.28 | 0.00 | - | 1 | 18 | 57.32% |
| ENPH240628P00102000 | 2024-06-04 2:17PM EDT | 102.00 | 0.42 | 0.26 | 0.32 | 0.00 | - | 1 | 27 | 56.84% |
| ENPH240628P00103000 | 2024-06-05 11:06AM EDT | 103.00 | 0.33 | 0.30 | 0.35 | 0.00 | - | 3 | 17 | 56.15% |
| ENPH240628P00104000 | 2024-06-04 2:35PM EDT | 104.00 | 0.49 | 0.34 | 0.40 | 0.00 | - | 1 | 98 | 55.71% |
| ENPH240628P00105000 | 2024-06-05 2:14PM EDT | 105.00 | 0.40 | 0.37 | 0.44 | 0.00 | - | 32 | 100 | 54.83% |
| ENPH240628P00106000 | 2024-06-05 12:37PM EDT | 106.00 | 0.46 | 0.43 | 0.48 | 0.00 | - | 7 | 29 | 54.25% |
| ENPH240628P00107000 | 2024-06-05 11:06AM EDT | 107.00 | 0.52 | 0.47 | 0.54 | -0.02 | -3.70% | 3 | 17 | 53.52% |
| ENPH240628P00108000 | 2024-06-06 9:35AM EDT | 108.00 | 0.67 | 0.56 | 0.60 | -0.17 | -20.24% | 2 | 47 | 53.27% |
| ENPH240628P00109000 | 2024-06-05 11:24AM EDT | 109.00 | 0.75 | 0.63 | 0.70 | 0.00 | - | 5 | 25 | 53.03% |
| ENPH240628P00110000 | 2024-06-05 1:25PM EDT | 110.00 | 0.72 | 0.73 | 0.79 | 0.00 | - | 34 | 87 | 52.78% |
| ENPH240628P00111000 | 2024-06-05 2:24PM EDT | 111.00 | 0.82 | 0.83 | 0.90 | 0.00 | - | 17 | 31 | 52.52% |
| ENPH240628P00112000 | 2024-06-05 3:58PM EDT | 112.00 | 0.83 | 0.94 | 1.01 | 0.00 | - | 9 | 15 | 52.15% |
| ENPH240628P00113000 | 2024-06-05 3:58PM EDT | 113.00 | 0.95 | 1.07 | 1.15 | 0.00 | - | 10 | 10 | 51.98% |
| ENPH240628P00114000 | 2024-06-05 10:38AM EDT | 114.00 | 1.03 | 1.24 | 1.32 | 0.00 | - | 1 | 6 | 52.10% |
| ENPH240628P00115000 | 2024-06-06 10:04AM EDT | 115.00 | 1.42 | 1.39 | 1.46 | +0.17 | +13.60% | 6 | 47 | 51.66% |
| ENPH240628P00116000 | 2024-06-05 10:25AM EDT | 116.00 | 1.49 | 1.57 | 1.67 | 0.00 | - | 1 | 10 | 51.66% |
| ENPH240628P00117000 | 2024-06-05 11:06AM EDT | 117.00 | 1.76 | 1.74 | 1.85 | 0.00 | - | 4 | 11 | 51.22% |
| ENPH240628P00118000 | 2024-06-05 12:05PM EDT | 118.00 | 1.94 | 1.96 | 2.08 | 0.00 | - | 1 | 10 | 51.17% |
| ENPH240628P00119000 | 2024-06-05 12:17PM EDT | 119.00 | 2.15 | 2.20 | 2.31 | 0.00 | - | 23 | 25 | 51.00% |
| ENPH240628P00120000 | 2024-06-06 9:42AM EDT | 120.00 | 2.68 | 2.46 | 2.59 | +0.45 | +20.18% | 2 | 100 | 50.98% |
| ENPH240628P00121000 | 2024-06-05 2:25PM EDT | 121.00 | 2.65 | 2.67 | 2.80 | 0.00 | - | 1 | 4 | 50.20% |
| ENPH240628P00122000 | 2024-06-05 10:38AM EDT | 122.00 | 2.83 | 3.05 | 3.20 | 0.00 | - | 1 | 12 | 50.90% |
| ENPH240628P00123000 | 2024-06-06 9:40AM EDT | 123.00 | 3.45 | 3.45 | 3.65 | +0.16 | +4.86% | 1 | 7 | 51.65% |
| ENPH240628P00124000 | 2024-06-05 12:17PM EDT | 124.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 4 | 144 | 50.67% |
| ENPH240628P00125000 | 2024-06-05 1:32PM EDT | 125.00 | 3.72 | 4.10 | 4.25 | 0.00 | - | 12 | 26 | 50.59% |
| ENPH240628P00126000 | 2024-06-05 3:46PM EDT | 126.00 | 4.05 | 4.45 | 4.60 | 0.00 | - | 37 | 140 | 50.10% |
| ENPH240628P00127000 | 2024-06-05 3:46PM EDT | 127.00 | 4.41 | 4.70 | 4.95 | 0.00 | - | 36 | 885 | 50.05% |
| ENPH240628P00128000 | 2024-06-04 2:13PM EDT | 128.00 | 4.75 | 5.15 | 5.35 | -1.60 | -25.20% | 2 | 831 | 49.59% |
| ENPH240628P00129000 | 2024-06-05 11:30AM EDT | 129.00 | 5.65 | 5.75 | 5.95 | 0.00 | - | 6 | 37 | 50.51% |
| ENPH240628P00130000 | 2024-06-06 9:40AM EDT | 130.00 | 6.35 | 6.20 | 6.50 | +0.40 | +6.72% | 18 | 35 | 50.83% |
| ENPH240628P00131000 | 2024-06-06 9:40AM EDT | 131.00 | 6.85 | 6.75 | 7.00 | -0.55 | -7.43% | 2 | 4 | 50.59% |
| ENPH240628P00132000 | 2024-06-05 12:23PM EDT | 132.00 | 6.70 | 7.20 | 7.50 | 0.00 | - | 1 | 3 | 50.17% |
| ENPH240628P00133000 | 2024-06-06 9:35AM EDT | 133.00 | 7.99 | 7.80 | 8.10 | +0.77 | +10.66% | 1 | 7 | 50.33% |
| ENPH240628P00135000 | 2024-06-05 12:03PM EDT | 135.00 | 8.35 | 7.70 | 9.80 | 0.00 | - | 3 | 5 | 54.04% |
| ENPH240628P00140000 | 2024-06-04 9:42AM EDT | 140.00 | 15.70 | 12.15 | 12.95 | 0.00 | - | 5 | 29 | 51.92% |
| ENPH240628P00145000 | 2024-06-05 10:25AM EDT | 145.00 | 14.55 | 15.55 | 16.65 | 0.00 | - | 1 | 6 | 50.15% |
© 2024 Yahoo. All rights reserved.