SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240531C00045000 | 2024-04-25 10:43AM EDT | 45.00 | 12.90 | 3.90 | 4.60 | 0.00 | - | 1 | 1 | 58.25% |
| SEDG240531C00048000 | 2024-05-17 3:39PM EDT | 48.00 | 2.72 | 2.48 | 2.69 | -8.13 | -74.93% | 19 | 1 | 63.09% |
| SEDG240531C00049000 | 2024-05-17 3:47PM EDT | 49.00 | 2.11 | 1.90 | 2.19 | -2.54 | -54.62% | 22 | 2 | 61.23% |
| SEDG240531C00050000 | 2024-05-17 2:43PM EDT | 50.00 | 2.02 | 1.60 | 1.75 | -1.22 | -37.65% | 10 | 57 | 62.11% |
| SEDG240531C00051000 | 2024-05-17 9:39AM EDT | 51.00 | 2.31 | 0.99 | 1.40 | -0.14 | -5.71% | 2 | 23 | 58.20% |
| SEDG240531C00052000 | 2024-05-17 2:46PM EDT | 52.00 | 1.20 | 0.93 | 1.12 | -1.39 | -53.67% | 25 | 6 | 61.38% |
| SEDG240531C00053000 | 2024-05-17 3:43PM EDT | 53.00 | 0.85 | 0.56 | 0.88 | -0.94 | -52.51% | 11 | 11 | 58.89% |
| SEDG240531C00054000 | 2024-05-17 3:52PM EDT | 54.00 | 0.70 | 0.38 | 0.69 | -1.02 | -59.30% | 73 | 86 | 58.59% |
| SEDG240531C00055000 | 2024-05-17 2:01PM EDT | 55.00 | 0.63 | 0.32 | 0.55 | -0.54 | -46.15% | 5 | 44 | 60.35% |
| SEDG240531C00056000 | 2024-05-17 1:32PM EDT | 56.00 | 0.66 | 0.34 | 0.43 | -0.28 | -29.79% | 8 | 11 | 63.48% |
| SEDG240531C00057000 | 2024-05-16 3:14PM EDT | 57.00 | 0.61 | 0.26 | 0.33 | -0.26 | -29.89% | 4 | 449 | 63.87% |
| SEDG240531C00058000 | 2024-05-17 2:57PM EDT | 58.00 | 0.24 | 0.20 | 0.25 | -0.49 | -67.12% | 12 | 48 | 64.26% |
| SEDG240531C00059000 | 2024-05-17 1:53PM EDT | 59.00 | 0.29 | 0.15 | 0.19 | -0.66 | -69.47% | 5 | 24 | 64.45% |
| SEDG240531C00060000 | 2024-05-17 11:15AM EDT | 60.00 | 0.29 | 0.12 | 0.15 | -0.08 | -21.62% | 6 | 151 | 65.43% |
| SEDG240531C00061000 | 2024-05-17 2:51PM EDT | 61.00 | 0.13 | 0.06 | 0.30 | -0.16 | -55.17% | 3 | 20 | 73.63% |
| SEDG240531C00062000 | 2024-05-17 3:59PM EDT | 62.00 | 0.09 | 0.05 | 0.10 | -0.61 | -87.14% | 3 | 113 | 66.02% |
| SEDG240531C00063000 | 2024-05-16 1:59PM EDT | 63.00 | 0.18 | 0.04 | 0.16 | -0.02 | -10.00% | 3 | 27 | 72.85% |
| SEDG240531C00064000 | 2024-05-16 1:59PM EDT | 64.00 | 0.18 | 0.03 | 0.25 | 0.00 | - | 1 | 10 | 81.05% |
| SEDG240531C00065000 | 2024-05-17 12:15PM EDT | 65.00 | 0.25 | 0.02 | 0.20 | -0.10 | -28.57% | 4 | 17 | 81.05% |
| SEDG240531C00066000 | 2024-05-16 2:53PM EDT | 66.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 3 | 31 | 86.91% |
| SEDG240531C00067000 | 2024-05-14 9:31AM EDT | 67.00 | 0.42 | 0.01 | 0.23 | 0.00 | - | 1 | 5 | 89.06% |
| SEDG240531C00068000 | 2024-05-13 9:30AM EDT | 68.00 | 0.07 | 0.02 | 0.23 | 0.00 | - | 2 | 10 | 92.97% |
| SEDG240531C00069000 | 2024-05-08 3:28PM EDT | 69.00 | 2.40 | 0.01 | 0.22 | 0.00 | - | 1 | 6 | 94.73% |
| SEDG240531C00070000 | 2024-05-15 9:43AM EDT | 70.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 10 | 35 | 97.07% |
| SEDG240531C00071000 | 2024-05-06 11:03AM EDT | 71.00 | 2.87 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 99.22% |
| SEDG240531C00072000 | 2024-05-09 1:00PM EDT | 72.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 102.34% |
| SEDG240531C00073000 | 2024-05-15 3:07PM EDT | 73.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 7 | 3 | 105.08% |
| SEDG240531C00074000 | 2024-05-13 11:20AM EDT | 74.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 107.81% |
| SEDG240531C00075000 | 2024-05-10 3:50PM EDT | 75.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 6 | 15 | 99.61% |
| SEDG240531C00076000 | 2024-05-09 10:49AM EDT | 76.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 10 | 13 | 113.28% |
| SEDG240531C00077000 | 2024-05-06 11:12AM EDT | 77.00 | 1.75 | 0.00 | 0.21 | 0.00 | - | - | 2 | 116.02% |
| SEDG240531C00078000 | 2024-05-09 10:44AM EDT | 78.00 | 0.25 | 0.00 | 0.51 | 0.00 | - | 1 | 3 | 137.89% |
| SEDG240531C00079000 | 2024-05-08 12:55PM EDT | 79.00 | 0.97 | 0.01 | 0.21 | 0.00 | - | 3 | 4 | 122.27% |
| SEDG240531C00080000 | 2024-05-10 2:32PM EDT | 80.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 4 | 11 | 124.61% |
| SEDG240531C00082000 | 2024-05-06 9:37AM EDT | 82.00 | 1.25 | 0.01 | 0.22 | 0.00 | - | 3 | 5 | 130.47% |
| SEDG240531C00085000 | 2024-05-07 10:44AM EDT | 85.00 | 1.09 | 0.00 | 0.23 | 0.00 | - | 200 | 212 | 137.70% |
| SEDG240531C00090000 | 2024-05-16 2:53PM EDT | 90.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 3 | 256 | 160.94% |
| SEDG240531C00095000 | 2024-05-03 12:05PM EDT | 95.00 | 0.56 | 0.00 | 0.38 | 0.00 | - | 2 | 12 | 171.88% |
| SEDG240531C00100000 | 2024-05-16 2:13PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 22 | 140.63% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240531P00040000 | 2024-05-17 2:51PM EDT | 40.00 | 0.13 | 0.14 | 0.18 | +0.06 | +85.71% | 3 | 59 | 64.65% |
| SEDG240531P00043000 | 2024-05-17 1:37PM EDT | 43.00 | 0.39 | 0.43 | 0.49 | +0.03 | +8.33% | 7 | 92 | 60.94% |
| SEDG240531P00044000 | 2024-05-17 12:15PM EDT | 44.00 | 0.38 | 0.53 | 0.68 | -0.09 | -19.15% | 6 | 13 | 58.79% |
| SEDG240531P00045000 | 2024-05-17 3:55PM EDT | 45.00 | 0.85 | 0.83 | 0.93 | +0.29 | +51.79% | 1 | 51 | 59.57% |
| SEDG240531P00046000 | 2024-05-17 12:56PM EDT | 46.00 | 1.00 | 1.04 | 1.20 | +0.34 | +51.52% | 21 | 33 | 57.23% |
| SEDG240531P00047000 | 2024-05-17 3:56PM EDT | 47.00 | 1.39 | 1.39 | 1.61 | +0.38 | +37.62% | 42 | 30 | 57.23% |
| SEDG240531P00048000 | 2024-05-17 3:51PM EDT | 48.00 | 1.83 | 1.94 | 2.17 | +0.62 | +51.24% | 30 | 44 | 59.86% |
| SEDG240531P00049000 | 2024-05-17 1:55PM EDT | 49.00 | 2.00 | 2.46 | 2.67 | +0.75 | +60.00% | 3 | 29 | 59.38% |
| SEDG240531P00050000 | 2024-05-17 2:06PM EDT | 50.00 | 2.56 | 3.00 | 3.20 | +0.30 | +13.27% | 42 | 114 | 57.67% |
| SEDG240531P00051000 | 2024-05-17 11:33AM EDT | 51.00 | 2.62 | 3.65 | 3.90 | -0.17 | -6.09% | 10 | 10 | 57.91% |
| SEDG240531P00052000 | 2024-05-17 1:25PM EDT | 52.00 | 4.16 | 4.35 | 4.80 | +0.80 | +23.81% | 7 | 172 | 60.16% |
| SEDG240531P00053000 | 2024-05-17 2:22PM EDT | 53.00 | 4.76 | 5.10 | 6.80 | +0.81 | +20.51% | 21 | 30 | 79.30% |
| SEDG240531P00054000 | 2024-05-17 9:44AM EDT | 54.00 | 5.05 | 5.90 | 6.25 | +0.30 | +6.32% | 2 | 19 | 56.64% |
| SEDG240531P00055000 | 2024-05-17 12:10PM EDT | 55.00 | 5.25 | 6.25 | 7.15 | -0.25 | -4.55% | 5 | 54 | 65.63% |
| SEDG240531P00056000 | 2024-05-14 3:45PM EDT | 56.00 | 4.25 | 7.00 | 8.00 | 0.00 | - | 1 | 8 | 64.75% |
| SEDG240531P00057000 | 2024-05-17 9:59AM EDT | 57.00 | 7.19 | 7.90 | 9.20 | +1.64 | +29.55% | 1 | 15 | 79.10% |
| SEDG240531P00058000 | 2024-05-15 9:35AM EDT | 58.00 | 7.45 | 9.45 | 11.00 | 0.00 | - | 10 | 13 | 85.64% |
| SEDG240531P00059000 | 2024-05-10 10:57AM EDT | 59.00 | 9.19 | 10.40 | 11.75 | 0.00 | - | 1 | 26 | 83.79% |
| SEDG240531P00060000 | 2024-05-17 9:51AM EDT | 60.00 | 10.22 | 10.75 | 12.70 | +2.12 | +26.17% | 4 | 126 | 65.63% |
| SEDG240531P00061000 | 2024-05-14 3:40PM EDT | 61.00 | 6.35 | 12.25 | 14.15 | 0.00 | - | 1 | 5 | 99.51% |
| SEDG240531P00062000 | 2024-05-03 1:52PM EDT | 62.00 | 7.55 | 13.25 | 15.00 | 0.00 | - | 10 | 20 | 100.49% |
| SEDG240531P00063000 | 2024-05-03 11:05AM EDT | 63.00 | 7.75 | 11.80 | 16.30 | 0.00 | - | 3 | 3 | 152.83% |
| SEDG240531P00064000 | 2024-05-06 11:44AM EDT | 64.00 | 8.35 | 14.15 | 16.60 | 0.00 | - | 2 | 8 | 131.54% |
| SEDG240531P00065000 | 2024-05-16 3:23PM EDT | 65.00 | 14.07 | 14.15 | 18.15 | 0.00 | - | 3 | 10 | 157.62% |
| SEDG240531P00066000 | 2024-05-06 11:44AM EDT | 66.00 | 9.65 | 16.20 | 18.25 | 0.00 | - | 2 | 16 | 124.32% |
| SEDG240531P00067000 | 2024-05-06 10:47AM EDT | 67.00 | 10.50 | 17.40 | 19.45 | 0.00 | - | 2 | 0 | 138.28% |
| SEDG240531P00068000 | 2024-05-10 3:44PM EDT | 68.00 | 18.55 | 16.90 | 21.45 | 0.00 | - | 1 | 0 | 182.62% |
| SEDG240531P00069000 | 2024-05-15 10:00AM EDT | 69.00 | 16.54 | 17.95 | 22.25 | 0.00 | - | 1 | 0 | 179.88% |
| SEDG240531P00070000 | 2024-05-01 2:53PM EDT | 70.00 | 12.50 | 19.95 | 22.55 | 0.00 | - | 1 | 1 | 155.27% |
| SEDG240531P00075000 | 2024-05-10 2:56PM EDT | 75.00 | 25.02 | 22.35 | 30.00 | 0.00 | - | - | 0 | 265.04% |
| SEDG240531P00080000 | 2024-05-09 10:21AM EDT | 80.00 | 26.50 | 27.25 | 35.05 | 0.00 | - | 11 | 0 | 286.72% |
| SEDG240531P00082000 | 2024-04-18 9:54AM EDT | 82.00 | 25.00 | 29.50 | 37.05 | 0.00 | - | - | 0 | 294.24% |
© 2024 Yahoo. All rights reserved.