Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240705C00080000 | 2024-05-24 10:47AM EDT | 80.00 | 43.86 | 30.45 | 34.00 | 0.00 | - | 1 | 1 | 84.28% |
| ENPH240705C00090000 | 2024-06-05 10:08AM EDT | 90.00 | 41.81 | 20.60 | 24.00 | 0.00 | - | 1 | 1 | 62.50% |
| ENPH240705C00100000 | 2024-06-10 10:14AM EDT | 100.00 | 26.80 | 11.50 | 13.60 | 0.00 | - | 5 | 5 | 63.89% |
| ENPH240705C00107000 | 2024-06-20 10:38AM EDT | 107.00 | 7.45 | 7.75 | 8.70 | -14.90 | -66.67% | 4 | 1 | 58.28% |
| ENPH240705C00110000 | 2024-06-20 10:45AM EDT | 110.00 | 6.00 | 5.60 | 6.10 | -5.60 | -48.28% | 45 | 2 | 51.32% |
| ENPH240705C00112000 | 2024-06-20 10:50AM EDT | 112.00 | 5.10 | 4.75 | 5.00 | -11.00 | -68.32% | 67 | 3 | 51.88% |
| ENPH240705C00115000 | 2024-06-20 10:54AM EDT | 115.00 | 3.50 | 3.40 | 3.55 | -5.18 | -59.68% | 67 | 45 | 50.73% |
| ENPH240705C00117000 | 2024-06-20 10:29AM EDT | 117.00 | 2.85 | 2.83 | 2.95 | -9.47 | -76.87% | 1 | 4 | 52.10% |
| ENPH240705C00119000 | 2024-06-20 10:30AM EDT | 119.00 | 2.29 | 2.27 | 2.39 | -2.96 | -56.38% | 7 | 51 | 52.54% |
| ENPH240705C00120000 | 2024-06-20 10:47AM EDT | 120.00 | 2.00 | 2.14 | 2.20 | -2.95 | -59.60% | 118 | 51 | 53.81% |
| ENPH240705C00121000 | 2024-06-20 10:40AM EDT | 121.00 | 1.72 | 1.80 | 1.92 | -2.78 | -61.78% | 91 | 247 | 52.91% |
| ENPH240705C00122000 | 2024-06-20 10:43AM EDT | 122.00 | 1.65 | 1.59 | 1.73 | -2.35 | -58.75% | 23 | 33 | 53.13% |
| ENPH240705C00123000 | 2024-06-20 10:05AM EDT | 123.00 | 1.26 | 1.49 | 1.58 | -2.44 | -65.95% | 16 | 55 | 54.15% |
| ENPH240705C00124000 | 2024-06-20 10:29AM EDT | 124.00 | 1.28 | 1.31 | 1.41 | -2.07 | -61.79% | 53 | 105 | 54.22% |
| ENPH240705C00125000 | 2024-06-20 10:40AM EDT | 125.00 | 1.09 | 1.16 | 1.19 | -2.01 | -64.84% | 73 | 407 | 53.86% |
| ENPH240705C00126000 | 2024-06-20 10:51AM EDT | 126.00 | 1.06 | 0.97 | 1.10 | -1.69 | -61.45% | 19 | 35 | 53.93% |
| ENPH240705C00127000 | 2024-06-20 10:51AM EDT | 127.00 | 0.95 | 0.69 | 0.94 | -1.75 | -64.81% | 11 | 50 | 52.20% |
| ENPH240705C00128000 | 2024-06-20 10:52AM EDT | 128.00 | 0.85 | 0.72 | 0.78 | -1.60 | -65.31% | 10 | 19 | 53.10% |
| ENPH240705C00129000 | 2024-06-20 10:23AM EDT | 129.00 | 0.59 | 0.71 | 0.74 | -1.40 | -70.35% | 6 | 26 | 54.69% |
| ENPH240705C00130000 | 2024-06-20 10:40AM EDT | 130.00 | 0.58 | 0.59 | 0.65 | -1.25 | -68.31% | 107 | 314 | 54.44% |
| ENPH240705C00131000 | 2024-06-20 10:33AM EDT | 131.00 | 0.47 | 0.51 | 0.55 | -1.13 | -70.63% | 41 | 42 | 54.20% |
| ENPH240705C00132000 | 2024-06-20 10:47AM EDT | 132.00 | 0.47 | 0.49 | 0.54 | -1.01 | -68.24% | 8 | 32 | 55.76% |
| ENPH240705C00133000 | 2024-06-20 10:21AM EDT | 133.00 | 0.37 | 0.43 | 0.48 | -0.91 | -71.09% | 29 | 233 | 55.96% |
| ENPH240705C00134000 | 2024-06-20 10:00AM EDT | 134.00 | 0.35 | 0.38 | 0.43 | -0.83 | -70.34% | 27 | 73 | 56.25% |
| ENPH240705C00135000 | 2024-06-20 10:21AM EDT | 135.00 | 0.29 | 0.29 | 0.34 | -0.73 | -71.57% | 14 | 59 | 54.98% |
| ENPH240705C00136000 | 2024-06-20 10:34AM EDT | 136.00 | 0.25 | 0.28 | 0.31 | -0.66 | -72.53% | 12 | 22 | 55.96% |
| ENPH240705C00137000 | 2024-06-20 9:55AM EDT | 137.00 | 0.23 | 0.26 | 0.31 | -0.58 | -71.60% | 6 | 48 | 57.23% |
| ENPH240705C00138000 | 2024-06-20 10:15AM EDT | 138.00 | 0.23 | 0.23 | 0.27 | -0.91 | -79.82% | 23 | 59 | 57.32% |
| ENPH240705C00139000 | 2024-06-18 3:42PM EDT | 139.00 | 0.64 | 0.18 | 0.22 | 0.00 | - | 3 | 39 | 56.54% |
| ENPH240705C00140000 | 2024-06-20 10:23AM EDT | 140.00 | 0.18 | 0.18 | 0.21 | -0.39 | -68.42% | 54 | 149 | 57.81% |
| ENPH240705C00141000 | 2024-06-20 9:43AM EDT | 141.00 | 0.17 | 0.16 | 0.19 | -0.43 | -71.67% | 4 | 21 | 58.20% |
| ENPH240705C00142000 | 2024-06-14 12:28PM EDT | 142.00 | 1.68 | 0.14 | 0.18 | 0.00 | - | 2 | 16 | 58.79% |
| ENPH240705C00143000 | 2024-06-20 9:43AM EDT | 143.00 | 0.12 | 0.12 | 0.16 | -0.56 | -82.35% | 5 | 5 | 58.89% |
| ENPH240705C00144000 | 2024-06-18 9:33AM EDT | 144.00 | 0.31 | 0.11 | 0.14 | 0.00 | - | 2 | 12 | 59.18% |
| ENPH240705C00145000 | 2024-06-20 9:36AM EDT | 145.00 | 0.08 | 0.10 | 0.13 | -0.23 | -74.19% | 22 | 138 | 59.77% |
| ENPH240705C00146000 | 2024-06-17 1:04PM EDT | 146.00 | 0.38 | 0.09 | 0.12 | 0.00 | - | 40 | 43 | 60.35% |
| ENPH240705C00147000 | 2024-06-13 3:37PM EDT | 147.00 | 0.08 | 0.08 | 0.11 | -1.55 | -48.74% | 3 | 43 | 60.74% |
| ENPH240705C00148000 | 2024-06-20 10:18AM EDT | 148.00 | 0.06 | 0.07 | 0.10 | -0.54 | -90.00% | 3 | 2 | 60.94% |
| ENPH240705C00150000 | 2024-06-20 10:44AM EDT | 150.00 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 120 | 199 | 62.31% |
| ENPH240705C00152500 | 2024-06-17 3:41PM EDT | 152.50 | 0.22 | 0.04 | 0.07 | 0.00 | - | 3 | 3 | 62.89% |
| ENPH240705C00155000 | 2024-06-20 9:56AM EDT | 155.00 | 0.03 | 0.03 | 0.06 | -0.17 | -85.00% | 3 | 120 | 64.06% |
| ENPH240705C00160000 | 2024-06-18 3:10PM EDT | 160.00 | 0.05 | 0.01 | 0.25 | -0.01 | -16.67% | 1 | 120 | 79.69% |
| ENPH240705C00165000 | 2024-06-17 3:41PM EDT | 165.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 9 | 81 | 76.17% |
| ENPH240705C00170000 | 2024-06-13 12:07PM EDT | 170.00 | 0.15 | 0.01 | 2.52 | 0.00 | - | 3 | 8 | 136.62% |
| ENPH240705C00175000 | 2024-06-17 1:37PM EDT | 175.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 1 | 27 | 86.33% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240705P00085000 | 2024-06-20 10:24AM EDT | 85.00 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 6 | 9 | 62.50% |
| ENPH240705P00090000 | 2024-06-20 10:18AM EDT | 90.00 | 0.24 | 0.15 | 0.18 | +0.15 | +166.67% | 4 | 16 | 57.62% |
| ENPH240705P00095000 | 2024-06-20 10:35AM EDT | 95.00 | 0.47 | 0.37 | 0.41 | +0.28 | +147.37% | 107 | 13 | 54.54% |
| ENPH240705P00100000 | 2024-06-20 10:45AM EDT | 100.00 | 0.89 | 0.84 | 0.87 | +0.59 | +196.67% | 130 | 85 | 51.51% |
| ENPH240705P00105000 | 2024-06-20 10:47AM EDT | 105.00 | 1.99 | 1.78 | 1.90 | +1.21 | +155.13% | 33 | 113 | 50.66% |
| ENPH240705P00107000 | 2024-06-20 9:30AM EDT | 107.00 | 3.16 | 2.51 | 2.81 | +2.00 | +172.41% | 2 | 52 | 52.10% |
| ENPH240705P00108000 | 2024-06-20 10:42AM EDT | 108.00 | 3.20 | 2.72 | 2.84 | +2.07 | +183.19% | 226 | 107 | 49.88% |
| ENPH240705P00109000 | 2024-06-20 10:44AM EDT | 109.00 | 3.26 | 3.25 | 3.50 | +1.67 | +105.03% | 33 | 2,119 | 51.42% |
| ENPH240705P00110000 | 2024-06-20 10:52AM EDT | 110.00 | 3.55 | 3.70 | 4.25 | +1.70 | +91.89% | 98 | 105 | 53.20% |
| ENPH240705P00111000 | 2024-06-20 10:42AM EDT | 111.00 | 4.50 | 4.25 | 4.45 | +2.62 | +139.36% | 9 | 64 | 52.15% |
| ENPH240705P00112000 | 2024-06-20 10:52AM EDT | 112.00 | 4.55 | 4.60 | 4.80 | +2.27 | +99.56% | 9 | 37 | 50.49% |
| ENPH240705P00113000 | 2024-06-20 10:29AM EDT | 113.00 | 5.57 | 4.95 | 5.20 | +3.06 | +121.91% | 15 | 30 | 50.11% |
| ENPH240705P00114000 | 2024-06-20 10:50AM EDT | 114.00 | 5.55 | 5.55 | 5.75 | +2.68 | +93.38% | 7 | 53 | 49.90% |
| ENPH240705P00115000 | 2024-06-20 10:41AM EDT | 115.00 | 6.78 | 6.30 | 6.95 | +3.45 | +103.60% | 336 | 299 | 52.86% |
| ENPH240705P00116000 | 2024-06-20 10:52AM EDT | 116.00 | 6.99 | 6.75 | 7.85 | +3.76 | +116.41% | 10 | 58 | 53.37% |
| ENPH240705P00117000 | 2024-06-20 10:14AM EDT | 117.00 | 8.85 | 7.60 | 8.45 | +4.55 | +105.81% | 12 | 64 | 54.13% |
| ENPH240705P00118000 | 2024-06-18 3:27PM EDT | 118.00 | 8.40 | 8.50 | 8.90 | +3.81 | +83.01% | 2 | 50 | 54.05% |
| ENPH240705P00119000 | 2024-06-20 10:07AM EDT | 119.00 | 10.50 | 8.10 | 9.40 | +5.38 | +105.08% | 4 | 56 | 53.93% |
| ENPH240705P00120000 | 2024-06-20 10:49AM EDT | 120.00 | 9.76 | 9.95 | 10.65 | +4.06 | +71.23% | 39 | 108 | 55.98% |
| ENPH240705P00121000 | 2024-06-17 2:49PM EDT | 121.00 | 5.49 | 10.65 | 12.00 | 0.00 | - | 4 | 8 | 59.42% |
| ENPH240705P00122000 | 2024-06-20 9:48AM EDT | 122.00 | 13.33 | 10.65 | 12.20 | +7.13 | +115.00% | 6 | 20 | 50.49% |
| ENPH240705P00123000 | 2024-06-20 9:42AM EDT | 123.00 | 13.65 | 11.70 | 13.50 | +6.70 | +96.40% | 4 | 32 | 55.71% |
| ENPH240705P00124000 | 2024-06-20 10:47AM EDT | 124.00 | 13.30 | 12.00 | 13.80 | +6.14 | +85.75% | 5 | 204 | 61.26% |
| ENPH240705P00125000 | 2024-06-18 3:24PM EDT | 125.00 | 15.40 | 13.45 | 14.30 | +6.53 | +73.62% | 3 | 41 | 56.57% |
| ENPH240705P00126000 | 2024-06-18 1:59PM EDT | 126.00 | 9.75 | 13.10 | 15.55 | 0.00 | - | 15 | 32 | 62.92% |
| ENPH240705P00127000 | 2024-06-18 10:38AM EDT | 127.00 | 9.42 | 15.05 | 15.85 | 0.00 | - | 1 | 66 | 53.74% |
| ENPH240705P00128000 | 2024-06-17 3:54PM EDT | 128.00 | 10.05 | 15.55 | 17.40 | 0.00 | - | 79 | 78 | 65.53% |
| ENPH240705P00129000 | 2024-06-20 9:36AM EDT | 129.00 | 19.05 | 16.80 | 17.55 | +8.30 | +77.21% | 1 | 27 | 51.86% |
| ENPH240705P00130000 | 2024-06-18 10:02AM EDT | 130.00 | 12.71 | 17.50 | 18.70 | 0.00 | - | 1 | 25 | 57.23% |
| ENPH240705P00131000 | 2024-06-17 2:09PM EDT | 131.00 | 12.33 | 18.90 | 20.45 | 0.00 | - | 2 | 15 | 58.74% |
| ENPH240705P00132000 | 2024-06-13 12:21PM EDT | 132.00 | 7.85 | 19.85 | 21.55 | 0.00 | - | 4 | 31 | 61.33% |
| ENPH240705P00133000 | 2024-06-17 1:18PM EDT | 133.00 | 15.05 | 20.50 | 22.35 | 0.00 | - | 1 | 6 | 56.40% |
| ENPH240705P00134000 | 2024-06-12 11:56AM EDT | 134.00 | 5.90 | 20.70 | 22.50 | 0.00 | - | 4 | 14 | 60.30% |
| ENPH240705P00135000 | 2024-06-20 9:36AM EDT | 135.00 | 25.06 | 22.30 | 23.85 | +10.87 | +76.60% | 6 | 7 | 70.56% |
| ENPH240705P00136000 | 2024-06-13 2:05PM EDT | 136.00 | 10.25 | 23.15 | 24.25 | 0.00 | - | 2 | 14 | 55.96% |
| ENPH240705P00137000 | 2024-06-11 1:47PM EDT | 137.00 | 10.40 | 23.35 | 26.85 | 0.00 | - | - | 1 | 50.59% |
| ENPH240705P00138000 | 2024-06-12 10:19AM EDT | 138.00 | 7.40 | 24.80 | 27.95 | 0.00 | - | - | 2 | 63.67% |
| ENPH240705P00139000 | 2024-06-12 10:30AM EDT | 139.00 | 8.50 | 25.15 | 28.90 | 0.00 | - | - | 25 | 98.29% |
| ENPH240705P00140000 | 2024-06-14 12:54PM EDT | 140.00 | 15.16 | 26.50 | 29.90 | 0.00 | - | 17 | 22 | 60.25% |
| ENPH240705P00141000 | 2024-06-13 9:51AM EDT | 141.00 | 11.27 | 27.10 | 30.90 | 0.00 | - | 5 | 6 | 102.39% |
© 2024 Yahoo. All rights reserved.