SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 22.00 | 26.65 | 0.00 | - | 4 | 4 | 1,029.30% |
| SEDG240503C00036500 | 2024-04-26 10:05AM EDT | 36.50 | 22.30 | 21.30 | 25.65 | 0.00 | - | 17 | 18 | 922.27% |
| SEDG240503C00039000 | 2024-04-23 1:10PM EDT | 39.00 | 17.35 | 19.05 | 23.50 | 0.00 | - | - | 20 | 886.72% |
| SEDG240503C00040500 | 2024-04-24 10:44AM EDT | 40.50 | 18.21 | 17.75 | 21.45 | 0.00 | - | - | 16 | 743.75% |
| SEDG240503C00041000 | 2024-04-23 12:58PM EDT | 41.00 | 15.40 | 17.15 | 21.25 | 0.00 | - | - | 10 | 774.80% |
| SEDG240503C00041500 | 2024-04-25 10:49AM EDT | 41.50 | 13.75 | 16.10 | 21.55 | 0.00 | - | - | 1 | 873.05% |
| SEDG240503C00042000 | 2024-04-29 3:00PM EDT | 42.00 | 17.86 | 17.60 | 20.80 | 0.00 | - | 1 | 18 | 559.38% |
| SEDG240503C00042500 | 2024-04-24 11:59AM EDT | 42.50 | 14.85 | 15.55 | 20.00 | 0.00 | - | - | 17 | 759.38% |
| SEDG240503C00044000 | 2024-04-26 1:45PM EDT | 44.00 | 15.00 | 12.10 | 18.05 | 0.00 | - | 27 | 31 | 643.95% |
| SEDG240503C00044500 | 2024-04-26 10:05AM EDT | 44.50 | 14.35 | 12.95 | 18.15 | 0.00 | - | 2 | 7 | 710.55% |
| SEDG240503C00045000 | 2024-04-30 11:41AM EDT | 45.00 | 13.80 | 13.75 | 17.70 | 0.00 | - | 9 | 10 | 368.75% |
| SEDG240503C00048000 | 2024-05-03 10:33AM EDT | 48.00 | 13.50 | 8.95 | 14.45 | +5.95 | +78.81% | 6 | 20 | 568.36% |
| SEDG240503C00048500 | 2024-04-23 1:44PM EDT | 48.50 | 8.90 | 9.10 | 14.55 | 0.00 | - | - | 7 | 621.88% |
| SEDG240503C00049500 | 2024-04-23 12:52PM EDT | 49.50 | 8.05 | 8.25 | 12.85 | 0.00 | - | - | 20 | 508.79% |
| SEDG240503C00050000 | 2024-04-30 11:05AM EDT | 50.00 | 8.80 | 7.55 | 12.95 | 0.00 | - | 2 | 3 | 560.16% |
| SEDG240503C00051000 | 2024-04-22 2:31PM EDT | 51.00 | 6.09 | 5.60 | 13.35 | 0.00 | - | - | 4 | 151.56% |
| SEDG240503C00052000 | 2024-04-30 10:47AM EDT | 52.00 | 7.30 | 6.00 | 9.95 | 0.00 | - | 1 | 14 | 386.72% |
| SEDG240503C00053000 | 2024-05-02 10:22AM EDT | 53.00 | 4.85 | 5.15 | 9.50 | 0.00 | - | 11 | 39 | 415.04% |
| SEDG240503C00054000 | 2024-04-29 1:18PM EDT | 54.00 | 6.40 | 4.25 | 8.40 | 0.00 | - | 3 | 35 | 373.44% |
| SEDG240503C00055000 | 2024-05-03 3:32PM EDT | 55.00 | 5.41 | 4.05 | 7.10 | +0.61 | +12.71% | 5 | 304 | 125.00% |
| SEDG240503C00056000 | 2024-05-02 3:58PM EDT | 56.00 | 7.55 | 2.69 | 4.85 | +3.60 | +91.14% | 4 | 103 | 150.00% |
| SEDG240503C00057000 | 2024-05-03 9:55AM EDT | 57.00 | 8.23 | 3.15 | 5.05 | +5.23 | +174.33% | 9 | 152 | 154.69% |
| SEDG240503C00058000 | 2024-05-03 3:28PM EDT | 58.00 | 2.42 | 1.47 | 2.85 | +0.39 | +19.21% | 9 | 61 | 102.34% |
| SEDG240503C00059000 | 2024-05-03 3:50PM EDT | 59.00 | 1.40 | 1.17 | 1.90 | -0.03 | -2.10% | 46 | 304 | 81.35% |
| SEDG240503C00060000 | 2024-05-03 3:56PM EDT | 60.00 | 0.37 | 0.30 | 0.68 | -0.63 | -63.00% | 156 | 498 | 33.20% |
| SEDG240503C00061000 | 2024-05-03 3:54PM EDT | 61.00 | 0.02 | 0.01 | 0.03 | -0.48 | -96.00% | 321 | 1,312 | 15.24% |
| SEDG240503C00062000 | 2024-05-03 3:41PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 165 | 304 | 25.78% |
| SEDG240503C00063000 | 2024-05-03 3:59PM EDT | 63.00 | 0.04 | 0.00 | 0.08 | -0.10 | -71.43% | 81 | 266 | 50.00% |
| SEDG240503C00064000 | 2024-05-03 2:57PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 473 | 516 | 51.56% |
| SEDG240503C00065000 | 2024-05-03 2:51PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 124 | 1,477 | 67.19% |
| SEDG240503C00066000 | 2024-05-03 3:32PM EDT | 66.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 62 | 217 | 78.13% |
| SEDG240503C00067000 | 2024-05-03 1:52PM EDT | 67.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 497 | 124 | 78.13% |
| SEDG240503C00068000 | 2024-05-03 2:22PM EDT | 68.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 11 | 761 | 107.81% |
| SEDG240503C00069000 | 2024-05-03 2:18PM EDT | 69.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 26 | 115.63% |
| SEDG240503C00070000 | 2024-05-03 10:44AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 496 | 106.25% |
| SEDG240503C00071000 | 2024-05-03 10:06AM EDT | 71.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 41 | 95 | 125.00% |
| SEDG240503C00072000 | 2024-04-30 9:30AM EDT | 72.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 102 | 172.66% |
| SEDG240503C00073000 | 2024-04-29 9:55AM EDT | 73.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 18 | 183.59% |
| SEDG240503C00074000 | 2024-04-29 10:44AM EDT | 74.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 19 | 194.53% |
| SEDG240503C00075000 | 2024-05-01 2:56PM EDT | 75.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 199 | 204.69% |
| SEDG240503C00076000 | 2024-05-03 9:32AM EDT | 76.00 | 0.10 | 0.00 | 0.12 | +0.07 | +233.33% | 1 | 9 | 215.63% |
| SEDG240503C00077000 | 2024-04-22 2:18PM EDT | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| SEDG240503C00078000 | 2024-04-25 1:48PM EDT | 78.00 | 0.09 | 0.00 | 0.12 | +0.04 | +80.00% | 1 | 9 | 235.94% |
| SEDG240503C00079000 | 2024-04-04 12:23PM EDT | 79.00 | 4.60 | 0.00 | 0.12 | 0.00 | - | 3 | 3 | 245.31% |
| SEDG240503C00080000 | 2024-04-19 3:04PM EDT | 80.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 33 | 254.69% |
| SEDG240503C00081000 | 2024-04-16 10:15AM EDT | 81.00 | 0.46 | 0.00 | 0.12 | 0.00 | - | 1 | 6 | 264.06% |
| SEDG240503C00085000 | 2024-04-23 3:25PM EDT | 85.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 59 | 307.03% |
| SEDG240503C00090000 | 2024-04-24 12:28PM EDT | 90.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 7 | 9 | 349.22% |
| SEDG240503C00095000 | 2024-05-03 10:14AM EDT | 95.00 | 0.01 | 0.00 | 0.18 | -0.09 | -90.00% | 3 | 34 | 401.56% |
| SEDG240503C00100000 | 2024-04-16 11:04AM EDT | 100.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 8 | 50 | 406.25% |
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 | 0.22 | 0.00 | - | - | 10 | 432.81% |
| SEDG240503P00040000 | 2024-04-25 1:17PM EDT | 40.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | - | 5 | 410.94% |
| SEDG240503P00040500 | 2024-04-23 12:29PM EDT | 40.50 | 0.10 | 0.00 | 0.22 | 0.00 | - | - | 3 | 399.61% |
| SEDG240503P00041000 | 2024-04-22 2:53PM EDT | 41.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 51 | 262.50% |
| SEDG240503P00041500 | 2024-04-23 9:51AM EDT | 41.50 | 0.14 | 0.00 | 0.22 | 0.00 | - | - | 31 | 378.13% |
| SEDG240503P00042000 | 2024-04-25 9:48AM EDT | 42.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | - | 11 | 368.75% |
| SEDG240503P00042500 | 2024-04-23 9:43AM EDT | 42.50 | 0.23 | 0.00 | 0.22 | 0.00 | - | - | 10 | 357.81% |
| SEDG240503P00043000 | 2024-04-25 1:38PM EDT | 43.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 16 | 310.94% |
| SEDG240503P00043500 | 2024-04-25 10:12AM EDT | 43.50 | 0.16 | 0.00 | 0.22 | 0.00 | - | - | 32 | 337.50% |
| SEDG240503P00044000 | 2024-04-25 12:42PM EDT | 44.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | - | 8 | 327.34% |
| SEDG240503P00045000 | 2024-04-29 9:47AM EDT | 45.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 15 | 107 | 307.81% |
| SEDG240503P00045500 | 2024-04-25 10:05AM EDT | 45.50 | 0.33 | 0.00 | 0.12 | 0.00 | - | - | 27 | 268.75% |
| SEDG240503P00046000 | 2024-05-01 3:03PM EDT | 46.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 10 | 57 | 288.28% |
| SEDG240503P00046500 | 2024-04-25 12:38PM EDT | 46.50 | 0.34 | 0.00 | 0.22 | 0.00 | - | - | 126 | 278.13% |
| SEDG240503P00047000 | 2024-05-02 12:27PM EDT | 47.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 33 | 268.75% |
| SEDG240503P00047500 | 2024-05-02 12:32PM EDT | 47.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 59 | 233.59% |
| SEDG240503P00048000 | 2024-04-26 10:43AM EDT | 48.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | 4 | 28 | 225.00% |
| SEDG240503P00048500 | 2024-04-29 11:41AM EDT | 48.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 50 | 62 | 216.41% |
| SEDG240503P00049000 | 2024-05-03 12:41PM EDT | 49.00 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 6 | 48 | 207.81% |
| SEDG240503P00049500 | 2024-05-01 3:16PM EDT | 49.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 181 | 143.75% |
| SEDG240503P00050000 | 2024-05-03 1:28PM EDT | 50.00 | 0.07 | 0.00 | 0.01 | +0.05 | +250.00% | 1 | 724 | 137.50% |
| SEDG240503P00051000 | 2024-05-02 3:12PM EDT | 51.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 171 | 173.44% |
| SEDG240503P00052000 | 2024-05-03 12:44PM EDT | 52.00 | 0.01 | 0.00 | 0.12 | -0.06 | -85.71% | 10 | 114 | 157.03% |
| SEDG240503P00053000 | 2024-05-03 2:04PM EDT | 53.00 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 11 | 103 | 142.19% |
| SEDG240503P00054000 | 2024-05-03 9:48AM EDT | 54.00 | 0.04 | 0.00 | 0.01 | -0.02 | -33.33% | 3 | 385 | 87.50% |
| SEDG240503P00055000 | 2024-05-03 12:21PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 346 | 71.88% |
| SEDG240503P00056000 | 2024-05-03 11:34AM EDT | 56.00 | 0.01 | 0.00 | 0.12 | -0.17 | -94.44% | 12 | 119 | 89.84% |
| SEDG240503P00057000 | 2024-05-03 11:45AM EDT | 57.00 | 0.01 | 0.00 | 0.10 | -0.33 | -97.06% | 8 | 232 | 70.31% |
| SEDG240503P00058000 | 2024-05-03 3:32PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | -0.60 | -98.36% | 81 | 345 | 47.66% |
| SEDG240503P00059000 | 2024-05-03 3:28PM EDT | 59.00 | 0.05 | 0.00 | 0.04 | -0.91 | -94.79% | 69 | 316 | 33.59% |
| SEDG240503P00060000 | 2024-05-03 3:53PM EDT | 60.00 | 0.02 | 0.00 | 0.04 | -1.45 | -98.64% | 84 | 177 | 14.65% |
| SEDG240503P00061000 | 2024-05-03 3:45PM EDT | 61.00 | 0.78 | 0.22 | 0.97 | -1.36 | -63.55% | 82 | 172 | 51.95% |
| SEDG240503P00062000 | 2024-05-03 3:59PM EDT | 62.00 | 1.50 | 1.21 | 1.98 | -2.02 | -57.39% | 61 | 71 | 80.08% |
| SEDG240503P00063000 | 2024-05-03 3:41PM EDT | 63.00 | 2.74 | 2.23 | 2.90 | -0.24 | -8.05% | 20 | 41 | 95.12% |
| SEDG240503P00064000 | 2024-04-29 11:41AM EDT | 64.00 | 1.00 | 2.80 | 3.95 | -4.31 | -81.17% | 1 | 5 | 121.68% |
| SEDG240503P00065000 | 2024-04-29 10:11AM EDT | 65.00 | 1.78 | 2.99 | 4.95 | -4.32 | -70.82% | 2 | 38 | 141.41% |
| SEDG240503P00066000 | 2024-05-03 9:39AM EDT | 66.00 | 2.20 | 3.95 | 5.95 | -4.58 | -67.55% | 1 | 113 | 159.77% |
| SEDG240503P00067000 | 2024-05-02 12:25PM EDT | 67.00 | 8.88 | 4.60 | 7.30 | 0.00 | - | 1 | 69 | 220.70% |
| SEDG240503P00068000 | 2024-04-29 10:43AM EDT | 68.00 | 8.55 | 4.50 | 9.95 | 0.00 | - | 1 | 14 | 400.00% |
| SEDG240503P00069000 | 2024-04-29 11:27AM EDT | 69.00 | 9.56 | 4.65 | 12.10 | 0.00 | - | 1 | 1 | 521.09% |
| SEDG240503P00070000 | 2024-05-03 9:38AM EDT | 70.00 | 6.20 | 6.10 | 11.75 | -3.40 | -35.42% | 4 | 9 | 424.41% |
| SEDG240503P00071000 | 2024-05-03 11:17AM EDT | 71.00 | 9.83 | 7.80 | 12.55 | +1.73 | +21.36% | 50 | 61 | 425.49% |
| SEDG240503P00072000 | 2024-04-16 9:44AM EDT | 72.00 | 14.50 | 7.95 | 14.60 | 0.00 | - | 1 | 0 | 541.41% |
| SEDG240503P00073000 | 2024-04-25 3:23PM EDT | 73.00 | 15.92 | 8.65 | 15.70 | 0.00 | - | 1 | 0 | 569.92% |
| SEDG240503P00074000 | 2024-04-11 2:25PM EDT | 74.00 | 7.85 | 9.45 | 16.55 | 0.00 | - | 41 | 0 | 575.39% |
| SEDG240503P00075000 | 2024-04-15 2:00PM EDT | 75.00 | 15.01 | 10.80 | 17.10 | 0.00 | - | 1 | 2 | 551.76% |
| SEDG240503P00076000 | 2024-04-15 11:07AM EDT | 76.00 | 15.01 | 11.65 | 18.30 | 0.00 | - | - | 1 | 588.28% |
| SEDG240503P00078000 | 2024-04-24 3:08PM EDT | 78.00 | 20.90 | 13.80 | 20.35 | 0.00 | - | - | 7 | 626.95% |
| SEDG240503P00079000 | 2024-04-26 10:01AM EDT | 79.00 | 20.75 | 14.65 | 21.55 | 0.00 | - | 2 | 0 | 662.50% |
| SEDG240503P00090000 | 2024-04-29 10:10AM EDT | 90.00 | 31.00 | 25.50 | 33.70 | 0.00 | - | 1 | 1 | 334.38% |
© 2024 Yahoo. All rights reserved.