SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240524C00040000 | 2024-05-16 11:41AM EDT | 40.00 | 11.06 | 7.70 | 8.80 | 0.00 | - | 1 | 1 | 119.14% |
| SEDG240524C00042500 | 2024-05-15 1:26PM EDT | 42.50 | 10.50 | 5.55 | 8.35 | 0.00 | - | - | 1 | 183.98% |
| SEDG240524C00044000 | 2024-05-17 2:29PM EDT | 44.00 | 5.46 | 4.35 | 4.95 | 0.00 | - | 3 | 3 | 102.83% |
| SEDG240524C00045000 | 2024-05-20 11:23AM EDT | 45.00 | 3.55 | 2.92 | 3.70 | 0.00 | - | 8 | 5 | 60.94% |
| SEDG240524C00047000 | 2024-05-21 9:56AM EDT | 47.00 | 1.99 | 1.79 | 2.05 | -0.32 | -13.85% | 4 | 13 | 66.02% |
| SEDG240524C00048000 | 2024-05-21 9:56AM EDT | 48.00 | 1.45 | 1.48 | 1.57 | -0.47 | -24.48% | 10 | 73 | 74.02% |
| SEDG240524C00048500 | 2024-05-21 9:56AM EDT | 48.50 | 1.19 | 1.21 | 1.32 | -0.16 | -11.85% | 13 | 58 | 72.66% |
| SEDG240524C00049000 | 2024-05-21 9:54AM EDT | 49.00 | 1.03 | 0.90 | 1.01 | -0.31 | -23.13% | 7 | 161 | 67.38% |
| SEDG240524C00049500 | 2024-05-20 3:59PM EDT | 49.50 | 1.15 | 0.75 | 0.84 | 0.00 | - | 46 | 59 | 68.26% |
| SEDG240524C00050000 | 2024-05-21 9:56AM EDT | 50.00 | 0.55 | 0.68 | 0.78 | -0.35 | -38.89% | 4 | 398 | 73.14% |
| SEDG240524C00051000 | 2024-05-21 9:47AM EDT | 51.00 | 0.53 | 0.45 | 0.57 | -0.11 | -17.19% | 6 | 154 | 75.10% |
| SEDG240524C00052000 | 2024-05-20 3:22PM EDT | 52.00 | 0.40 | 0.27 | 0.44 | -0.01 | -2.44% | 305 | 293 | 77.15% |
| SEDG240524C00053000 | 2024-05-20 3:54PM EDT | 53.00 | 0.30 | 0.18 | 0.29 | 0.00 | - | 213 | 226 | 78.13% |
| SEDG240524C00054000 | 2024-05-20 2:57PM EDT | 54.00 | 0.21 | 0.10 | 0.14 | 0.00 | - | 163 | 257 | 74.61% |
| SEDG240524C00055000 | 2024-05-21 9:30AM EDT | 55.00 | 0.12 | 0.07 | 0.13 | -0.01 | -7.69% | 298 | 490 | 80.08% |
| SEDG240524C00056000 | 2024-05-21 9:51AM EDT | 56.00 | 0.07 | 0.01 | 0.08 | -0.03 | -30.00% | 2 | 99 | 76.56% |
| SEDG240524C00057000 | 2024-05-20 10:42AM EDT | 57.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 44 | 77 | 98.44% |
| SEDG240524C00058000 | 2024-05-20 1:49PM EDT | 58.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 28 | 214 | 103.13% |
| SEDG240524C00059000 | 2024-05-20 11:39AM EDT | 59.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 122 | 201 | 109.38% |
| SEDG240524C00060000 | 2024-05-20 2:21PM EDT | 60.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 27 | 198 | 108.59% |
| SEDG240524C00061000 | 2024-05-20 10:34AM EDT | 61.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 6 | 105 | 112.11% |
| SEDG240524C00062000 | 2024-05-20 11:51AM EDT | 62.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 2 | 31 | 118.75% |
| SEDG240524C00063000 | 2024-05-20 2:29PM EDT | 63.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 9 | 84 | 135.55% |
| SEDG240524C00064000 | 2024-05-16 3:46PM EDT | 64.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 10 | 141.80% |
| SEDG240524C00065000 | 2024-05-20 9:55AM EDT | 65.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 53 | 146.88% |
| SEDG240524C00066000 | 2024-05-20 11:39AM EDT | 66.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 20 | 22 | 158.59% |
| SEDG240524C00067000 | 2024-05-14 12:18PM EDT | 67.00 | 0.12 | 0.00 | 0.38 | 0.00 | - | 2 | 8 | 184.38% |
| SEDG240524C00068000 | 2024-05-14 9:55AM EDT | 68.00 | 0.19 | 0.01 | 0.38 | 0.00 | - | 2 | 15 | 191.60% |
| SEDG240524C00069000 | 2024-05-09 3:27PM EDT | 69.00 | 0.11 | 0.01 | 0.38 | 0.00 | - | 3 | 5 | 197.85% |
| SEDG240524C00070000 | 2024-05-15 11:34AM EDT | 70.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 7 | 22 | 203.91% |
| SEDG240524C00071000 | 2024-05-07 11:11AM EDT | 71.00 | 2.79 | 0.01 | 0.38 | 0.00 | - | 4 | 34 | 209.77% |
| SEDG240524C00072000 | 2024-05-09 10:40AM EDT | 72.00 | 0.25 | 0.00 | 3.00 | 0.00 | - | 10 | 35 | 353.22% |
| SEDG240524C00073000 | 2024-05-14 12:01PM EDT | 73.00 | 0.03 | 0.01 | 2.40 | 0.00 | - | 1 | 4 | 337.50% |
| SEDG240524C00074000 | 2024-05-20 3:08PM EDT | 74.00 | 0.01 | 0.00 | 2.18 | 0.00 | - | 5 | 16 | 334.77% |
| SEDG240524C00075000 | 2024-05-20 1:31PM EDT | 75.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 3 | 10 | 274.41% |
| SEDG240524C00076000 | 2024-05-20 11:31AM EDT | 76.00 | 0.01 | 0.00 | 4.75 | 0.00 | - | 1 | 3 | 444.53% |
| SEDG240524C00077000 | 2024-05-03 3:49PM EDT | 77.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 11 | 11 | 322.07% |
| SEDG240524C00078000 | 2024-05-16 9:55AM EDT | 78.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 328.13% |
| SEDG240524C00079000 | 2024-05-14 3:47PM EDT | 79.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 4 | 6 | 334.38% |
| SEDG240524C00080000 | 2024-05-09 9:47AM EDT | 80.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 99 | 41 | 340.23% |
| SEDG240524C00081000 | 2024-05-09 3:38PM EDT | 81.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 17 | 16 | 346.09% |
| SEDG240524C00082000 | 2024-05-20 10:05AM EDT | 82.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 351.76% |
| SEDG240524C00085000 | 2024-05-15 12:45PM EDT | 85.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 263.67% |
| SEDG240524C00090000 | 2024-05-01 3:08PM EDT | 90.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 9 | 11 | 394.14% |
| SEDG240524C00095000 | 2024-05-09 9:47AM EDT | 95.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 11 | 418.16% |
| SEDG240524C00100000 | 2024-05-16 9:35AM EDT | 100.00 | 0.01 | 0.00 | 1.48 | 0.00 | - | 5 | 315 | 439.26% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240524P00036000 | 2024-05-20 10:35AM EDT | 36.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 25 | 135.94% |
| SEDG240524P00037500 | 2024-05-17 2:23PM EDT | 37.50 | 0.04 | 0.00 | 0.99 | 0.00 | - | 1 | 1 | 198.24% |
| SEDG240524P00039000 | 2024-05-13 11:17AM EDT | 39.00 | 0.08 | 0.01 | 0.40 | 0.00 | - | 7 | 7 | 137.89% |
| SEDG240524P00040000 | 2024-05-21 9:48AM EDT | 40.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 8 | 558 | 100.78% |
| SEDG240524P00040500 | 2024-05-13 9:34AM EDT | 40.50 | 0.27 | 0.01 | 0.17 | 0.00 | - | 10 | 10 | 98.44% |
| SEDG240524P00041500 | 2024-05-13 9:35AM EDT | 41.50 | 0.26 | 0.01 | 0.19 | 0.00 | - | 10 | 10 | 88.67% |
| SEDG240524P00042000 | 2024-05-21 9:48AM EDT | 42.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 3 | 115 | 78.13% |
| SEDG240524P00042500 | 2024-05-20 11:07AM EDT | 42.50 | 0.12 | 0.01 | 0.21 | 0.00 | - | 20 | 23 | 78.71% |
| SEDG240524P00043000 | 2024-05-21 9:49AM EDT | 43.00 | 0.09 | 0.09 | 0.13 | -0.01 | -10.00% | 1 | 240 | 72.85% |
| SEDG240524P00043500 | 2024-05-20 2:49PM EDT | 43.50 | 0.14 | 0.12 | 0.16 | 0.00 | - | 65 | 84 | 71.09% |
| SEDG240524P00044000 | 2024-05-20 2:09PM EDT | 44.00 | 0.21 | 0.05 | 0.19 | 0.00 | - | 38 | 85 | 62.31% |
| SEDG240524P00044500 | 2024-05-21 9:30AM EDT | 44.50 | 0.25 | 0.15 | 0.24 | -0.02 | -7.41% | 22 | 51 | 64.45% |
| SEDG240524P00045000 | 2024-05-20 3:20PM EDT | 45.00 | 0.35 | 0.21 | 0.32 | 0.00 | - | 56 | 430 | 63.97% |
| SEDG240524P00045500 | 2024-05-20 2:57PM EDT | 45.50 | 0.41 | 0.37 | 0.43 | 0.00 | - | 35 | 138 | 66.80% |
| SEDG240524P00046000 | 2024-05-21 9:48AM EDT | 46.00 | 0.45 | 0.44 | 0.55 | -0.11 | -19.64% | 5 | 129 | 64.84% |
| SEDG240524P00046500 | 2024-05-21 9:53AM EDT | 46.50 | 0.60 | 0.61 | 0.78 | -0.10 | -14.29% | 3 | 32 | 67.87% |
| SEDG240524P00047000 | 2024-05-20 3:54PM EDT | 47.00 | 0.70 | 0.76 | 0.83 | 0.00 | - | 36 | 135 | 63.57% |
| SEDG240524P00047500 | 2024-05-20 11:03AM EDT | 47.50 | 0.89 | 0.91 | 1.03 | -0.36 | -28.80% | 10 | 26 | 62.11% |
| SEDG240524P00048000 | 2024-05-21 9:51AM EDT | 48.00 | 1.20 | 1.21 | 1.26 | -0.04 | -3.23% | 2 | 296 | 63.57% |
| SEDG240524P00048500 | 2024-05-21 9:30AM EDT | 48.50 | 1.37 | 1.39 | 1.51 | -0.03 | -2.14% | 3 | 145 | 60.94% |
| SEDG240524P00049000 | 2024-05-21 9:54AM EDT | 49.00 | 1.80 | 1.66 | 1.82 | +0.17 | +10.43% | 1 | 215 | 60.45% |
| SEDG240524P00049500 | 2024-05-21 9:57AM EDT | 49.50 | 2.08 | 2.05 | 2.23 | +0.13 | +7.14% | 1 | 19 | 64.26% |
| SEDG240524P00050000 | 2024-05-20 2:07PM EDT | 50.00 | 2.29 | 2.40 | 2.72 | 0.00 | - | 23 | 150 | 68.16% |
| SEDG240524P00051000 | 2024-05-20 10:56AM EDT | 51.00 | 3.26 | 3.15 | 3.30 | 0.00 | - | 1 | 156 | 61.13% |
| SEDG240524P00052000 | 2024-05-20 10:15AM EDT | 52.00 | 4.05 | 3.95 | 4.50 | 0.00 | - | 7 | 178 | 73.24% |
| SEDG240524P00053000 | 2024-05-20 10:15AM EDT | 53.00 | 4.92 | 4.15 | 5.45 | 0.00 | - | 3 | 42 | 102.15% |
| SEDG240524P00054000 | 2024-05-20 9:31AM EDT | 54.00 | 5.80 | 5.65 | 6.35 | 0.00 | - | 1 | 10 | 68.36% |
| SEDG240524P00055000 | 2024-05-17 3:44PM EDT | 55.00 | 6.10 | 6.75 | 7.50 | 0.00 | - | 7 | 43 | 94.73% |
| SEDG240524P00056000 | 2024-05-17 3:57PM EDT | 56.00 | 7.38 | 7.50 | 11.75 | 0.00 | - | 3 | 19 | 213.67% |
| SEDG240524P00057000 | 2024-05-20 10:11AM EDT | 57.00 | 8.25 | 8.30 | 12.80 | 0.00 | - | 2 | 9 | 221.48% |
| SEDG240524P00058000 | 2024-05-17 11:20AM EDT | 58.00 | 7.67 | 9.30 | 10.35 | 0.00 | - | 1 | 4 | 146.29% |
| SEDG240524P00059000 | 2024-05-07 2:13PM EDT | 59.00 | 6.15 | 10.50 | 12.95 | 0.00 | - | 13 | 60 | 187.89% |
| SEDG240524P00060000 | 2024-05-17 11:14AM EDT | 60.00 | 9.48 | 11.25 | 12.50 | 0.00 | - | 4 | 21 | 178.71% |
| SEDG240524P00061000 | 2024-05-06 3:26PM EDT | 61.00 | 7.00 | 12.40 | 13.30 | 0.00 | - | 58 | 7 | 167.38% |
| SEDG240524P00062000 | 2024-05-10 11:02AM EDT | 62.00 | 12.10 | 13.30 | 14.30 | 0.00 | - | 1 | 2 | 175.59% |
| SEDG240524P00063000 | 2024-05-09 10:53AM EDT | 63.00 | 9.34 | 14.40 | 15.15 | 0.00 | - | 5 | 4 | 163.67% |
| SEDG240524P00064000 | 2024-05-17 11:14AM EDT | 64.00 | 13.51 | 12.45 | 18.20 | 0.00 | - | 2 | 0 | 336.52% |
| SEDG240524P00065000 | 2024-05-15 12:52PM EDT | 65.00 | 12.04 | 16.35 | 19.60 | 0.00 | - | 2 | 1 | 262.70% |
| SEDG240524P00066000 | 2024-05-06 11:44AM EDT | 66.00 | 9.30 | 17.45 | 22.05 | 0.00 | - | 4 | 1 | 326.95% |
| SEDG240524P00067000 | 2024-05-06 10:47AM EDT | 67.00 | 10.10 | 18.40 | 21.70 | 0.00 | - | 4 | 1 | 285.35% |
| SEDG240524P00068000 | 2024-04-11 2:07PM EDT | 68.00 | 7.15 | 14.60 | 22.65 | 0.00 | - | - | 0 | 401.56% |
| SEDG240524P00069000 | 2024-04-15 9:50AM EDT | 69.00 | 10.58 | 14.55 | 16.45 | 0.00 | - | 2 | 1 | 0.00% |
| SEDG240524P00070000 | 2024-04-17 2:22PM EDT | 70.00 | 13.20 | 20.65 | 22.70 | 0.00 | - | 1 | 2 | 278.13% |
| SEDG240524P00075000 | 2024-05-13 10:38AM EDT | 75.00 | 22.06 | 22.75 | 30.75 | 0.00 | - | 2 | 0 | 525.68% |
| SEDG240524P00076000 | 2024-05-15 2:03PM EDT | 76.00 | 23.65 | 23.60 | 31.75 | 0.00 | - | - | 0 | 533.59% |
| SEDG240524P00079000 | 2024-04-11 10:47AM EDT | 79.00 | 14.55 | 25.60 | 32.25 | 0.00 | - | - | 0 | 388.67% |
| SEDG240524P00080000 | 2024-04-25 10:32AM EDT | 80.00 | 25.08 | 27.75 | 35.70 | 0.00 | - | 2 | 0 | 560.74% |
| SEDG240524P00085000 | 2024-05-16 11:09AM EDT | 85.00 | 33.90 | 32.65 | 40.75 | 0.00 | - | 1 | 1 | 598.14% |
© 2024 Yahoo. All rights reserved.