SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240503C00036000 | 2024-04-26 11:20AM EDT | 36.00 | 22.35 | 22.60 | 23.05 | 0.00 | - | 4 | 4 | 279.30% |
| SEDG240503C00036500 | 2024-04-26 10:05AM EDT | 36.50 | 22.30 | 22.15 | 22.55 | 0.00 | - | 17 | 18 | 277.34% |
| SEDG240503C00039000 | 2024-04-23 1:10PM EDT | 39.00 | 17.35 | 19.65 | 20.00 | 0.00 | - | - | 20 | 239.84% |
| SEDG240503C00040500 | 2024-04-24 10:44AM EDT | 40.50 | 18.21 | 18.20 | 18.55 | 0.00 | - | - | 16 | 229.49% |
| SEDG240503C00041000 | 2024-04-23 12:58PM EDT | 41.00 | 15.40 | 17.55 | 18.05 | 0.00 | - | - | 10 | 210.55% |
| SEDG240503C00041500 | 2024-04-25 10:49AM EDT | 41.50 | 13.75 | 16.90 | 17.55 | 0.00 | - | - | 1 | 189.84% |
| SEDG240503C00042000 | 2024-04-29 3:00PM EDT | 42.00 | 17.86 | 16.50 | 17.10 | 0.00 | - | 1 | 18 | 198.83% |
| SEDG240503C00042500 | 2024-04-24 11:59AM EDT | 42.50 | 14.85 | 16.10 | 16.50 | 0.00 | - | - | 17 | 192.97% |
| SEDG240503C00044000 | 2024-04-26 1:45PM EDT | 44.00 | 15.00 | 14.60 | 15.05 | 0.00 | - | 27 | 31 | 179.30% |
| SEDG240503C00044500 | 2024-04-26 10:05AM EDT | 44.50 | 14.35 | 14.15 | 14.55 | 0.00 | - | 2 | 7 | 177.34% |
| SEDG240503C00045000 | 2024-04-30 11:41AM EDT | 45.00 | 13.80 | 13.50 | 13.95 | -1.05 | -7.07% | 9 | 1 | 151.95% |
| SEDG240503C00048000 | 2024-04-22 11:17AM EDT | 48.00 | 7.55 | 9.80 | 11.35 | 0.00 | - | - | 20 | 81.25% |
| SEDG240503C00048500 | 2024-04-23 1:44PM EDT | 48.50 | 8.90 | 9.65 | 13.95 | 0.00 | - | - | 7 | 239.55% |
| SEDG240503C00049500 | 2024-04-23 12:52PM EDT | 49.50 | 8.05 | 8.70 | 9.70 | 0.00 | - | - | 20 | 101.56% |
| SEDG240503C00050000 | 2024-04-30 11:05AM EDT | 50.00 | 8.80 | 8.65 | 9.05 | -1.85 | -17.37% | 2 | 5 | 115.23% |
| SEDG240503C00051000 | 2024-04-22 2:31PM EDT | 51.00 | 6.09 | 7.65 | 8.15 | 0.00 | - | - | 4 | 108.79% |
| SEDG240503C00052000 | 2024-04-30 10:47AM EDT | 52.00 | 7.30 | 6.90 | 7.30 | +2.60 | +55.32% | 1 | 14 | 113.09% |
| SEDG240503C00053000 | 2024-04-25 10:57AM EDT | 53.00 | 4.05 | 6.00 | 6.60 | 0.00 | - | - | 50 | 113.48% |
| SEDG240503C00054000 | 2024-04-29 1:18PM EDT | 54.00 | 6.40 | 4.65 | 5.40 | 0.00 | - | 3 | 35 | 83.20% |
| SEDG240503C00055000 | 2024-04-26 2:24PM EDT | 55.00 | 4.80 | 4.40 | 4.55 | 0.00 | - | 69 | 304 | 95.51% |
| SEDG240503C00056000 | 2024-04-30 10:52AM EDT | 56.00 | 3.95 | 3.65 | 3.80 | -0.70 | -15.05% | 4 | 102 | 92.58% |
| SEDG240503C00057000 | 2024-04-30 1:45PM EDT | 57.00 | 2.82 | 2.96 | 3.10 | -1.13 | -28.61% | 21 | 101 | 89.55% |
| SEDG240503C00058000 | 2024-04-30 11:50AM EDT | 58.00 | 2.50 | 2.38 | 2.45 | -1.00 | -28.57% | 17 | 122 | 87.30% |
| SEDG240503C00059000 | 2024-04-30 12:37PM EDT | 59.00 | 1.91 | 1.86 | 1.91 | -0.63 | -24.80% | 49 | 229 | 85.45% |
| SEDG240503C00060000 | 2024-04-30 2:01PM EDT | 60.00 | 1.45 | 1.40 | 1.46 | -0.77 | -34.68% | 42 | 246 | 83.69% |
| SEDG240503C00061000 | 2024-04-30 12:53PM EDT | 61.00 | 1.00 | 1.02 | 1.10 | -0.81 | -44.75% | 35 | 1,166 | 82.32% |
| SEDG240503C00062000 | 2024-04-30 1:48PM EDT | 62.00 | 0.71 | 0.73 | 0.80 | -0.68 | -48.92% | 127 | 168 | 81.05% |
| SEDG240503C00063000 | 2024-04-30 12:25PM EDT | 63.00 | 0.62 | 0.52 | 0.57 | -0.38 | -38.00% | 46 | 185 | 80.47% |
| SEDG240503C00064000 | 2024-04-30 2:03PM EDT | 64.00 | 0.38 | 0.35 | 0.40 | -0.32 | -45.71% | 41 | 504 | 79.69% |
| SEDG240503C00065000 | 2024-04-30 1:30PM EDT | 65.00 | 0.25 | 0.25 | 0.29 | -0.32 | -56.14% | 49 | 1,526 | 80.47% |
| SEDG240503C00066000 | 2024-04-30 9:30AM EDT | 66.00 | 0.22 | 0.17 | 0.20 | -0.20 | -47.62% | 4 | 233 | 80.66% |
| SEDG240503C00067000 | 2024-04-30 12:25PM EDT | 67.00 | 0.16 | 0.11 | 0.15 | -0.15 | -48.39% | 25 | 91 | 81.45% |
| SEDG240503C00068000 | 2024-04-30 1:00PM EDT | 68.00 | 0.10 | 0.08 | 0.12 | -0.13 | -56.52% | 11 | 763 | 83.59% |
| SEDG240503C00069000 | 2024-04-29 2:17PM EDT | 69.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 13 | 24 | 90.23% |
| SEDG240503C00070000 | 2024-04-30 1:45PM EDT | 70.00 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 1 | 526 | 85.55% |
| SEDG240503C00071000 | 2024-04-29 12:05PM EDT | 71.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 92 | 95 | 96.48% |
| SEDG240503C00072000 | 2024-04-30 9:30AM EDT | 72.00 | 0.05 | 0.01 | 0.12 | -0.05 | -50.00% | 5 | 107 | 100.78% |
| SEDG240503C00073000 | 2024-04-29 9:55AM EDT | 73.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 18 | 103.52% |
| SEDG240503C00074000 | 2024-04-29 10:44AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 19 | 107.03% |
| SEDG240503C00075000 | 2024-04-26 1:11PM EDT | 75.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 5 | 198 | 114.06% |
| SEDG240503C00076000 | 2024-04-30 12:20PM EDT | 76.00 | 0.03 | 0.00 | 0.05 | -0.23 | -88.46% | 2 | 9 | 107.03% |
| SEDG240503C00077000 | 2024-04-22 2:18PM EDT | 77.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 122.66% |
| SEDG240503C00078000 | 2024-04-25 1:48PM EDT | 78.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 9 | 158.20% |
| SEDG240503C00079000 | 2024-04-04 12:23PM EDT | 79.00 | 4.60 | 0.00 | 0.38 | 0.00 | - | 3 | 3 | 163.67% |
| SEDG240503C00080000 | 2024-04-19 3:04PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 33 | 157.03% |
| SEDG240503C00081000 | 2024-04-16 10:15AM EDT | 81.00 | 0.46 | 0.00 | 0.38 | 0.00 | - | 1 | 6 | 174.61% |
| SEDG240503C00085000 | 2024-04-23 3:25PM EDT | 85.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 59 | 194.53% |
| SEDG240503C00090000 | 2024-04-24 12:28PM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 9 | 178.91% |
| SEDG240503C00095000 | 2024-04-17 3:53PM EDT | 95.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 3 | 34 | 238.28% |
| SEDG240503C00100000 | 2024-04-16 11:04AM EDT | 100.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 8 | 50 | 243.36% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240503P00039000 | 2024-04-22 10:39AM EDT | 39.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | - | 10 | 224.61% |
| SEDG240503P00040000 | 2024-04-25 1:17PM EDT | 40.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | - | 5 | 212.50% |
| SEDG240503P00040500 | 2024-04-23 12:29PM EDT | 40.50 | 0.10 | 0.00 | 0.38 | 0.00 | - | - | 3 | 206.64% |
| SEDG240503P00041000 | 2024-04-22 2:53PM EDT | 41.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 51 | 121.88% |
| SEDG240503P00041500 | 2024-04-23 9:51AM EDT | 41.50 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 31 | 128.13% |
| SEDG240503P00042000 | 2024-04-25 9:48AM EDT | 42.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | - | 11 | 189.45% |
| SEDG240503P00042500 | 2024-04-23 9:43AM EDT | 42.50 | 0.23 | 0.00 | 0.39 | 0.00 | - | - | 10 | 184.77% |
| SEDG240503P00043000 | 2024-04-25 1:38PM EDT | 43.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 16 | 143.75% |
| SEDG240503P00043500 | 2024-04-25 10:12AM EDT | 43.50 | 0.16 | 0.00 | 0.39 | 0.00 | - | - | 32 | 173.44% |
| SEDG240503P00044000 | 2024-04-25 12:42PM EDT | 44.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | - | 8 | 167.97% |
| SEDG240503P00045000 | 2024-04-29 9:47AM EDT | 45.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 15 | 107 | 125.00% |
| SEDG240503P00045500 | 2024-04-25 10:05AM EDT | 45.50 | 0.33 | 0.00 | 0.11 | 0.00 | - | - | 27 | 120.31% |
| SEDG240503P00046000 | 2024-04-25 12:44PM EDT | 46.00 | 0.29 | 0.01 | 0.11 | 0.00 | - | - | 57 | 117.58% |
| SEDG240503P00046500 | 2024-04-25 12:38PM EDT | 46.50 | 0.34 | 0.01 | 0.11 | 0.00 | - | - | 126 | 113.28% |
| SEDG240503P00047000 | 2024-04-26 1:07PM EDT | 47.00 | 0.17 | 0.01 | 0.12 | 0.00 | - | 5 | 35 | 110.16% |
| SEDG240503P00047500 | 2024-04-26 10:44AM EDT | 47.50 | 0.14 | 0.01 | 0.13 | 0.00 | - | 50 | 64 | 107.03% |
| SEDG240503P00048000 | 2024-04-26 10:43AM EDT | 48.00 | 0.19 | 0.03 | 0.07 | 0.00 | - | 4 | 28 | 96.88% |
| SEDG240503P00048500 | 2024-04-29 11:41AM EDT | 48.50 | 0.06 | 0.03 | 0.14 | 0.00 | - | 50 | 62 | 101.17% |
| SEDG240503P00049000 | 2024-04-29 1:27PM EDT | 49.00 | 0.08 | 0.04 | 0.15 | 0.00 | - | 4 | 49 | 98.83% |
| SEDG240503P00049500 | 2024-04-29 10:43AM EDT | 49.50 | 0.09 | 0.05 | 0.13 | 0.00 | - | 101 | 182 | 92.97% |
| SEDG240503P00050000 | 2024-04-30 11:06AM EDT | 50.00 | 0.11 | 0.08 | 0.15 | +0.01 | +10.00% | 4 | 579 | 92.97% |
| SEDG240503P00051000 | 2024-04-30 12:42PM EDT | 51.00 | 0.15 | 0.13 | 0.16 | +0.02 | +15.38% | 6 | 173 | 87.70% |
| SEDG240503P00052000 | 2024-04-30 12:14PM EDT | 52.00 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 66 | 55 | 84.77% |
| SEDG240503P00053000 | 2024-04-30 12:25PM EDT | 53.00 | 0.29 | 0.28 | 0.32 | -0.01 | -3.33% | 29 | 117 | 82.81% |
| SEDG240503P00054000 | 2024-04-30 2:02PM EDT | 54.00 | 0.43 | 0.42 | 0.46 | +0.01 | +2.38% | 8 | 389 | 81.64% |
| SEDG240503P00055000 | 2024-04-30 12:36PM EDT | 55.00 | 0.63 | 0.61 | 0.66 | 0.00 | - | 57 | 319 | 80.57% |
| SEDG240503P00056000 | 2024-04-30 12:25PM EDT | 56.00 | 0.84 | 0.85 | 0.90 | +0.03 | +3.70% | 31 | 56 | 78.81% |
| SEDG240503P00057000 | 2024-04-30 1:07PM EDT | 57.00 | 1.21 | 1.17 | 1.23 | +0.17 | +16.35% | 31 | 181 | 77.83% |
| SEDG240503P00058000 | 2024-04-30 1:44PM EDT | 58.00 | 1.65 | 1.56 | 1.62 | +0.24 | +17.02% | 967 | 75 | 76.27% |
| SEDG240503P00059000 | 2024-04-30 1:36PM EDT | 59.00 | 2.20 | 2.02 | 2.09 | +0.40 | +22.22% | 117 | 137 | 74.41% |
| SEDG240503P00060000 | 2024-04-30 12:35PM EDT | 60.00 | 2.62 | 2.57 | 2.64 | +0.39 | +17.49% | 59 | 135 | 72.46% |
| SEDG240503P00061000 | 2024-04-30 10:33AM EDT | 61.00 | 3.35 | 3.15 | 3.85 | +0.45 | +15.52% | 65 | 120 | 82.32% |
| SEDG240503P00062000 | 2024-04-30 10:30AM EDT | 62.00 | 3.80 | 3.85 | 4.05 | +0.51 | +15.50% | 3 | 73 | 67.77% |
| SEDG240503P00063000 | 2024-04-29 12:26PM EDT | 63.00 | 4.10 | 4.60 | 5.20 | 0.00 | - | 7 | 30 | 75.49% |
| SEDG240503P00064000 | 2024-04-29 11:41AM EDT | 64.00 | 5.31 | 5.40 | 5.70 | 0.00 | - | 5 | 5 | 57.03% |
| SEDG240503P00065000 | 2024-04-29 10:11AM EDT | 65.00 | 6.10 | 5.85 | 7.20 | 0.00 | - | 3 | 38 | 61.13% |
| SEDG240503P00066000 | 2024-04-29 10:41AM EDT | 66.00 | 6.78 | 7.20 | 7.70 | 0.00 | - | 1 | 113 | 87.89% |
| SEDG240503P00067000 | 2024-04-29 9:31AM EDT | 67.00 | 7.03 | 8.15 | 8.60 | 0.00 | - | 2 | 72 | 85.16% |
| SEDG240503P00068000 | 2024-04-29 10:43AM EDT | 68.00 | 8.55 | 8.95 | 9.75 | 0.00 | - | 1 | 39 | 108.01% |
| SEDG240503P00069000 | 2024-04-29 11:27AM EDT | 69.00 | 9.56 | 9.95 | 10.45 | 0.00 | - | 1 | 24 | 64.06% |
| SEDG240503P00070000 | 2024-04-25 1:52PM EDT | 70.00 | 13.59 | 11.00 | 11.35 | 0.00 | - | 16 | 98 | 0.00% |
| SEDG240503P00071000 | 2024-04-08 12:32PM EDT | 71.00 | 8.10 | 11.95 | 12.35 | 0.00 | - | 4 | 93 | 0.00% |
| SEDG240503P00072000 | 2024-04-16 9:44AM EDT | 72.00 | 14.50 | 13.00 | 15.10 | 0.00 | - | 1 | 57 | 163.28% |
| SEDG240503P00073000 | 2024-04-25 3:23PM EDT | 73.00 | 15.92 | 13.85 | 14.70 | 0.00 | - | 1 | 2 | 137.89% |
| SEDG240503P00074000 | 2024-04-11 2:25PM EDT | 74.00 | 7.85 | 14.85 | 15.55 | 0.00 | - | 41 | 43 | 121.88% |
| SEDG240503P00075000 | 2024-04-15 2:00PM EDT | 75.00 | 15.01 | 16.05 | 16.50 | 0.00 | - | 1 | 3 | 115.63% |
| SEDG240503P00076000 | 2024-04-15 11:07AM EDT | 76.00 | 15.01 | 16.70 | 17.50 | 0.00 | - | - | 1 | 120.70% |
| SEDG240503P00078000 | 2024-04-24 3:08PM EDT | 78.00 | 20.90 | 18.95 | 19.45 | 0.00 | - | - | 7 | 104.69% |
| SEDG240503P00079000 | 2024-04-26 10:01AM EDT | 79.00 | 20.75 | 19.90 | 20.30 | 0.00 | - | 2 | 0 | 0.00% |
| SEDG240503P00090000 | 2024-04-29 10:10AM EDT | 90.00 | 31.00 | 30.15 | 33.25 | 0.00 | - | 1 | 1 | 230.47% |
© 2024 Yahoo. All rights reserved.