SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240607C00048000 | 2024-05-14 12:05PM EDT | 48.00 | 8.45 | 2.79 | 3.30 | 0.00 | - | 1 | 1 | 61.52% |
| SEDG240607C00049000 | 2024-05-13 2:09PM EDT | 49.00 | 5.25 | 2.57 | 2.84 | 0.00 | - | 2 | 8 | 64.23% |
| SEDG240607C00050000 | 2024-05-17 1:55PM EDT | 50.00 | 2.90 | 1.91 | 2.39 | -0.90 | -23.68% | 1 | 13 | 61.13% |
| SEDG240607C00052000 | 2024-05-16 11:47AM EDT | 52.00 | 1.71 | 1.34 | 1.80 | -1.24 | -42.03% | 1 | 13 | 63.23% |
| SEDG240607C00053000 | 2024-05-17 3:53PM EDT | 53.00 | 1.47 | 1.15 | 1.43 | -0.87 | -37.18% | 2 | 14 | 62.99% |
| SEDG240607C00054000 | 2024-05-16 12:29PM EDT | 54.00 | 2.36 | 0.94 | 1.15 | 0.00 | - | 3 | 10 | 62.60% |
| SEDG240607C00055000 | 2024-05-16 3:30PM EDT | 55.00 | 1.70 | 0.64 | 0.97 | 0.00 | - | 2 | 16 | 61.23% |
| SEDG240607C00056000 | 2024-05-17 3:54PM EDT | 56.00 | 0.81 | 0.47 | 0.80 | -0.66 | -44.90% | 3 | 6 | 60.84% |
| SEDG240607C00057000 | 2024-05-16 1:11PM EDT | 57.00 | 1.32 | 1.08 | 1.25 | -0.85 | -39.17% | 3 | 12 | 81.74% |
| SEDG240607C00059000 | 2024-05-03 1:43PM EDT | 59.00 | 7.90 | 0.20 | 0.45 | 0.00 | - | 23 | 33 | 61.33% |
| SEDG240607C00060000 | 2024-05-17 3:34PM EDT | 60.00 | 0.37 | 0.31 | 0.37 | -0.30 | -44.78% | 9 | 107 | 65.82% |
| SEDG240607C00061000 | 2024-05-10 1:22PM EDT | 61.00 | 0.75 | 0.25 | 0.30 | 0.00 | - | 2 | 25 | 66.02% |
| SEDG240607C00062000 | 2024-05-14 11:22AM EDT | 62.00 | 1.34 | 0.20 | 0.24 | 0.00 | - | 5 | 21 | 66.02% |
| SEDG240607C00063000 | 2024-05-16 11:13AM EDT | 63.00 | 0.44 | 0.15 | 0.20 | 0.00 | - | 5 | 7 | 66.02% |
| SEDG240607C00064000 | 2024-05-14 10:50AM EDT | 64.00 | 0.71 | 0.07 | 0.39 | 0.00 | - | 1 | 7 | 73.05% |
| SEDG240607C00065000 | 2024-05-16 1:46PM EDT | 65.00 | 0.34 | 0.06 | 0.18 | 0.00 | - | 2 | 6 | 67.19% |
| SEDG240607C00066000 | 2024-05-17 2:51PM EDT | 66.00 | 0.10 | 0.05 | 0.18 | -0.68 | -87.18% | 3 | 7 | 69.53% |
| SEDG240607C00068000 | 2024-05-09 11:44AM EDT | 68.00 | 0.47 | 0.03 | 0.32 | 0.00 | - | 10 | 12 | 80.57% |
| SEDG240607C00070000 | 2024-05-16 2:53PM EDT | 70.00 | 0.06 | 0.02 | 0.30 | 0.00 | - | 3 | 52 | 84.57% |
| SEDG240607C00075000 | 2024-05-13 11:41AM EDT | 75.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 8 | 9 | 94.14% |
| SEDG240607C00080000 | 2024-05-03 2:53PM EDT | 80.00 | 1.81 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 104.49% |
| SEDG240607C00085000 | 2024-05-14 10:17AM EDT | 85.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 3 | 65 | 114.45% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240607P00040000 | 2024-05-16 2:37PM EDT | 40.00 | 0.28 | 0.34 | 0.60 | 0.00 | - | 7 | 137 | 70.02% |
| SEDG240607P00043000 | 2024-05-16 9:52AM EDT | 43.00 | 0.73 | 0.47 | 0.88 | +0.14 | +23.73% | 6 | 73 | 57.32% |
| SEDG240607P00044000 | 2024-05-17 2:53PM EDT | 44.00 | 1.00 | 0.87 | 1.42 | +0.25 | +33.33% | 6 | 37 | 63.87% |
| SEDG240607P00045000 | 2024-05-17 3:48PM EDT | 45.00 | 1.26 | 1.28 | 1.62 | +0.18 | +16.67% | 11 | 88 | 63.53% |
| SEDG240607P00046000 | 2024-05-17 3:50PM EDT | 46.00 | 1.59 | 1.63 | 1.95 | +0.35 | +28.23% | 11 | 1,096 | 62.79% |
| SEDG240607P00047000 | 2024-05-17 3:16PM EDT | 47.00 | 1.85 | 2.05 | 2.43 | +0.56 | +43.41% | 1 | 66 | 63.38% |
| SEDG240607P00048000 | 2024-05-17 3:59PM EDT | 48.00 | 2.60 | 2.50 | 2.78 | +1.60 | +160.00% | 7 | 17 | 61.62% |
| SEDG240607P00049000 | 2024-05-17 3:59PM EDT | 49.00 | 3.10 | 3.00 | 3.20 | +0.80 | +34.78% | 4 | 12 | 60.01% |
| SEDG240607P00050000 | 2024-05-17 1:38PM EDT | 50.00 | 2.86 | 3.55 | 3.85 | +0.16 | +5.93% | 3 | 16 | 60.25% |
| SEDG240607P00051000 | 2024-05-16 10:53AM EDT | 51.00 | 3.35 | 3.05 | 5.65 | 0.00 | - | 2 | 6 | 60.45% |
| SEDG240607P00052000 | 2024-05-16 11:08AM EDT | 52.00 | 3.85 | 4.15 | 5.75 | 0.00 | - | 8 | 18 | 58.28% |
| SEDG240607P00053000 | 2024-05-16 11:32AM EDT | 53.00 | 4.65 | 3.35 | 9.65 | 0.00 | - | 12 | 18 | 77.83% |
| SEDG240607P00054000 | 2024-05-16 2:08PM EDT | 54.00 | 5.25 | 6.30 | 6.95 | 0.00 | - | 7 | 32 | 62.35% |
| SEDG240607P00055000 | 2024-05-17 1:32PM EDT | 55.00 | 6.35 | 6.75 | 10.25 | +0.50 | +8.55% | 9 | 24 | 90.23% |
| SEDG240607P00056000 | 2024-05-14 12:52PM EDT | 56.00 | 5.31 | 5.95 | 10.50 | 0.00 | - | 2 | 4 | 60.84% |
| SEDG240607P00057000 | 2024-05-16 12:26PM EDT | 57.00 | 6.85 | 8.80 | 9.75 | 0.00 | - | 1 | 1 | 67.19% |
| SEDG240607P00058000 | 2024-05-10 12:51PM EDT | 58.00 | 10.02 | 9.05 | 10.40 | 0.00 | - | 2 | 12 | 75.83% |
| SEDG240607P00059000 | 2024-05-06 3:14PM EDT | 59.00 | 6.45 | 10.05 | 13.15 | 0.00 | - | 14 | 51 | 86.67% |
| SEDG240607P00060000 | 2024-05-14 9:30AM EDT | 60.00 | 6.94 | 10.85 | 15.40 | 0.00 | - | 1 | 58 | 106.54% |
| SEDG240607P00061000 | 2024-05-06 3:12PM EDT | 61.00 | 7.55 | 12.25 | 14.35 | 0.00 | - | - | 10 | 85.06% |
| SEDG240607P00062000 | 2024-05-09 10:17AM EDT | 62.00 | 8.75 | 13.10 | 16.25 | 0.00 | - | 2 | 3 | 101.95% |
| SEDG240607P00064000 | 2024-05-07 9:39AM EDT | 64.00 | 9.73 | 12.20 | 18.80 | 0.00 | - | 20 | 26 | 168.07% |
| SEDG240607P00065000 | 2024-05-08 9:59AM EDT | 65.00 | 11.27 | 12.85 | 20.10 | 0.00 | - | - | 2 | 179.83% |
| SEDG240607P00066000 | 2024-05-09 9:39AM EDT | 66.00 | 12.00 | 13.75 | 21.00 | 0.00 | - | 1 | 1 | 181.79% |
© 2024 Yahoo. All rights reserved.