SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240621C00030000 | 2024-05-01 3:07PM EDT | 30.00 | 31.49 | 15.20 | 22.65 | 0.00 | - | 2 | 5 | 112.70% |
| SEDG240621C00035000 | 2024-04-29 9:59AM EDT | 35.00 | 26.00 | 12.50 | 15.40 | 0.00 | - | 10 | 1 | 83.89% |
| SEDG240621C00040000 | 2024-05-17 2:13PM EDT | 40.00 | 10.25 | 9.15 | 11.00 | -1.09 | -9.61% | 3 | 40 | 87.06% |
| SEDG240621C00045000 | 2024-05-17 3:56PM EDT | 45.00 | 5.90 | 5.80 | 6.00 | -1.77 | -23.08% | 9 | 63 | 68.85% |
| SEDG240621C00050000 | 2024-05-17 3:56PM EDT | 50.00 | 3.30 | 3.20 | 3.30 | -1.65 | -33.33% | 70 | 234 | 65.82% |
| SEDG240621C00055000 | 2024-05-17 3:56PM EDT | 55.00 | 1.70 | 1.66 | 1.74 | -0.87 | -33.85% | 206 | 925 | 65.92% |
| SEDG240621C00060000 | 2024-05-17 3:54PM EDT | 60.00 | 0.87 | 0.82 | 0.89 | -0.54 | -38.30% | 43 | 1,095 | 66.65% |
| SEDG240621C00065000 | 2024-05-17 3:45PM EDT | 65.00 | 0.49 | 0.43 | 0.48 | -0.30 | -37.97% | 14 | 1,320 | 68.85% |
| SEDG240621C00070000 | 2024-05-17 3:52PM EDT | 70.00 | 0.25 | 0.23 | 0.27 | -0.23 | -47.92% | 34 | 1,682 | 71.19% |
| SEDG240621C00075000 | 2024-05-17 3:01PM EDT | 75.00 | 0.17 | 0.12 | 0.20 | -0.13 | -43.33% | 8 | 474 | 75.00% |
| SEDG240621C00080000 | 2024-05-17 1:11PM EDT | 80.00 | 0.15 | 0.06 | 0.23 | -0.04 | -21.05% | 2 | 1,679 | 82.42% |
| SEDG240621C00085000 | 2024-05-16 11:38AM EDT | 85.00 | 0.15 | 0.04 | 0.25 | 0.00 | - | 4 | 1,132 | 90.23% |
| SEDG240621C00090000 | 2024-05-17 10:49AM EDT | 90.00 | 0.11 | 0.05 | 0.31 | -0.08 | -42.11% | 6 | 432 | 100.78% |
| SEDG240621C00095000 | 2024-05-14 3:03PM EDT | 95.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 3 | 1,233 | 105.27% |
| SEDG240621C00100000 | 2024-05-17 12:09PM EDT | 100.00 | 0.05 | 0.01 | 0.15 | -0.03 | -37.50% | 2 | 1,364 | 101.95% |
| SEDG240621C00105000 | 2024-05-17 1:44PM EDT | 105.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 981 | 106.64% |
| SEDG240621C00110000 | 2024-05-09 12:25PM EDT | 110.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 87 | 1,500 | 113.67% |
| SEDG240621C00115000 | 2024-05-10 3:24PM EDT | 115.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 1 | 565 | 122.66% |
| SEDG240621C00120000 | 2024-05-09 2:15PM EDT | 120.00 | 0.13 | 0.02 | 0.27 | 0.00 | - | 3 | 250 | 132.42% |
| SEDG240621C00125000 | 2024-05-15 10:21AM EDT | 125.00 | 0.16 | 0.02 | 0.25 | 0.00 | - | 98 | 996 | 135.94% |
| SEDG240621C00130000 | 2024-05-09 3:05PM EDT | 130.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 1 | 1,611 | 141.80% |
| SEDG240621C00135000 | 2024-05-08 10:55AM EDT | 135.00 | 0.12 | 0.02 | 0.28 | 0.00 | - | 1 | 244 | 146.88% |
| SEDG240621C00140000 | 2024-05-08 3:22PM EDT | 140.00 | 0.10 | 0.01 | 0.28 | 0.00 | - | 2 | 1,257 | 150.39% |
| SEDG240621C00145000 | 2024-05-02 2:26PM EDT | 145.00 | 0.14 | 0.02 | 0.29 | 0.00 | - | 2 | 624 | 155.66% |
| SEDG240621C00150000 | 2024-05-13 9:39AM EDT | 150.00 | 0.03 | 0.02 | 0.38 | 0.00 | - | 1 | 1,788 | 165.04% |
| SEDG240621C00155000 | 2024-05-14 10:16AM EDT | 155.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 40 | 273 | 121.88% |
| SEDG240621C00160000 | 2024-05-13 11:06AM EDT | 160.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 29 | 1,479 | 140.63% |
| SEDG240621C00165000 | 2024-04-22 9:54AM EDT | 165.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 508 | 149.22% |
| SEDG240621C00170000 | 2024-04-19 12:04PM EDT | 170.00 | 0.18 | 0.00 | 0.38 | 0.00 | - | 4 | 807 | 178.13% |
| SEDG240621C00175000 | 2024-05-14 11:44AM EDT | 175.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 14 | 164 | 162.11% |
| SEDG240621C00180000 | 2024-05-14 11:44AM EDT | 180.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 658 | 157.81% |
| SEDG240621C00185000 | 2024-05-14 11:44AM EDT | 185.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 202 | 160.94% |
| SEDG240621C00190000 | 2024-04-01 11:40AM EDT | 190.00 | 0.15 | 0.00 | 2.52 | 0.00 | - | 2 | 375 | 257.03% |
| SEDG240621C00195000 | 2024-05-13 9:33AM EDT | 195.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 5 | 86 | 192.77% |
| SEDG240621C00200000 | 2024-05-16 10:35AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2,272 | 157.81% |
| SEDG240621C00210000 | 2024-04-01 11:42AM EDT | 210.00 | 0.10 | 0.00 | 2.52 | 0.00 | - | 2 | 1,158 | 270.02% |
| SEDG240621C00220000 | 2024-03-28 12:16PM EDT | 220.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 1 | 346 | 206.64% |
| SEDG240621C00230000 | 2024-05-10 9:54AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 678 | 170.31% |
| SEDG240621C00240000 | 2024-03-13 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| SEDG240621C00250000 | 2024-03-11 11:59AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 276 | 178.13% |
| SEDG240621C00260000 | 2024-03-15 10:59AM EDT | 260.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 51 | 197.66% |
| SEDG240621C00270000 | 2024-05-13 9:37AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 197.66% |
| SEDG240621C00280000 | 2024-02-20 2:12PM EDT | 280.00 | 0.23 | 0.00 | 0.38 | 0.00 | - | 2 | 2,345 | 232.03% |
| SEDG240621C00290000 | 2024-02-20 2:14PM EDT | 290.00 | 0.21 | 0.00 | 0.38 | 0.00 | - | 2 | 121 | 235.74% |
| SEDG240621C00300000 | 2024-05-15 9:30AM EDT | 300.00 | 0.01 | 0.01 | 0.37 | 0.00 | - | 2 | 276 | 239.26% |
| SEDG240621C00310000 | 2024-02-20 2:18PM EDT | 310.00 | 0.18 | 0.00 | 0.38 | 0.00 | - | 2 | 10 | 242.58% |
| SEDG240621C00320000 | 2024-02-15 2:59PM EDT | 320.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 2 | 23 | 259.96% |
| SEDG240621C00330000 | 2024-02-15 3:00PM EDT | 330.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 263.28% |
| SEDG240621C00340000 | 2024-04-01 11:37AM EDT | 340.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 2 | 33 | 362.89% |
| SEDG240621C00350000 | 2024-02-23 4:12PM EDT | 350.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 2 | 158 | 212.50% |
| SEDG240621C00360000 | 2024-04-01 11:34AM EDT | 360.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 2 | 1,002 | 257.03% |
| SEDG240621C00370000 | 2023-08-08 1:37PM EDT | 370.00 | 4.50 | 1.10 | 1.25 | 0.00 | - | 1 | 6 | 334.77% |
| SEDG240621C00380000 | 2023-10-20 9:30AM EDT | 380.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 238.67% |
| SEDG240621C00390000 | 2024-02-22 4:30PM EDT | 390.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 379.49% |
| SEDG240621C00400000 | 2024-05-10 3:21PM EDT | 400.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 411 | 212 | 220.31% |
| SEDG240621C00410000 | 2024-05-14 10:22AM EDT | 410.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 141 | 206.25% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240621P00030000 | 2024-05-17 3:58PM EDT | 30.00 | 0.08 | 0.06 | 0.31 | +0.03 | +60.00% | 20 | 154 | 90.04% |
| SEDG240621P00035000 | 2024-05-17 2:16PM EDT | 35.00 | 0.25 | 0.27 | 0.30 | +0.06 | +31.58% | 81 | 368 | 71.29% |
| SEDG240621P00040000 | 2024-05-17 3:57PM EDT | 40.00 | 0.85 | 0.85 | 0.93 | +0.23 | +37.10% | 106 | 1,383 | 67.24% |
| SEDG240621P00045000 | 2024-05-17 3:52PM EDT | 45.00 | 2.10 | 2.17 | 2.23 | +0.48 | +29.63% | 526 | 728 | 63.48% |
| SEDG240621P00050000 | 2024-05-17 3:54PM EDT | 50.00 | 4.40 | 4.50 | 4.60 | +0.60 | +15.79% | 292 | 2,247 | 60.99% |
| SEDG240621P00055000 | 2024-05-17 12:50PM EDT | 55.00 | 6.90 | 7.90 | 8.05 | +0.15 | +2.22% | 23 | 3,416 | 59.77% |
| SEDG240621P00060000 | 2024-05-17 3:14PM EDT | 60.00 | 11.60 | 10.55 | 12.65 | +1.65 | +16.58% | 22 | 1,107 | 71.78% |
| SEDG240621P00065000 | 2024-05-17 2:48PM EDT | 65.00 | 16.29 | 16.55 | 17.45 | +1.76 | +12.11% | 10 | 2,738 | 67.19% |
| SEDG240621P00070000 | 2024-05-14 11:42AM EDT | 70.00 | 16.85 | 20.75 | 22.05 | 0.00 | - | 29 | 1,444 | 81.25% |
| SEDG240621P00075000 | 2024-05-16 9:44AM EDT | 75.00 | 23.65 | 22.50 | 30.10 | 0.00 | - | 1 | 330 | 169.58% |
| SEDG240621P00080000 | 2024-05-16 9:30AM EDT | 80.00 | 28.35 | 27.35 | 35.05 | 0.00 | - | 1 | 310 | 181.35% |
| SEDG240621P00085000 | 2024-05-08 2:09PM EDT | 85.00 | 28.25 | 33.90 | 38.95 | 0.00 | - | 1 | 0 | 168.95% |
| SEDG240621P00090000 | 2024-04-23 11:25AM EDT | 90.00 | 34.53 | 37.25 | 44.75 | 0.00 | - | 4 | 0 | 197.12% |
| SEDG240621P00095000 | 2024-05-17 3:08PM EDT | 95.00 | 48.35 | 42.30 | 50.00 | +2.50 | +5.45% | 381 | 301 | 212.16% |
| SEDG240621P00100000 | 2024-05-16 3:03PM EDT | 100.00 | 47.15 | 48.90 | 53.95 | 0.00 | - | 12 | 4 | 197.02% |
| SEDG240621P00105000 | 2024-05-13 3:04PM EDT | 105.00 | 52.70 | 52.35 | 59.95 | 0.00 | - | 590 | 0 | 228.49% |
| SEDG240621P00110000 | 2024-05-13 2:30PM EDT | 110.00 | 56.25 | 57.50 | 64.90 | 0.00 | - | 6 | 0 | 235.25% |
| SEDG240621P00115000 | 2024-05-10 2:59PM EDT | 115.00 | 65.65 | 62.25 | 70.00 | 0.00 | - | 1 | 0 | 244.87% |
| SEDG240621P00120000 | 2024-05-10 3:01PM EDT | 120.00 | 68.20 | 69.00 | 73.90 | 0.00 | - | 122 | 0 | 225.20% |
| SEDG240621P00125000 | 2024-03-15 1:09PM EDT | 125.00 | 63.40 | 55.65 | 63.55 | 0.00 | - | 1 | 0 | 0.00% |
| SEDG240621P00130000 | 2024-04-25 2:51PM EDT | 130.00 | 74.40 | 78.90 | 83.95 | 0.00 | - | 66 | 0 | 238.87% |
| SEDG240621P00135000 | 2024-02-20 1:30PM EDT | 135.00 | 55.00 | 64.95 | 70.75 | 0.00 | - | 1 | 0 | 0.00% |
| SEDG240621P00140000 | 2024-02-27 4:27PM EDT | 140.00 | 71.48 | 67.80 | 71.85 | 0.00 | - | 1 | 1 | 0.00% |
| SEDG240621P00145000 | 2023-12-27 11:22AM EDT | 145.00 | 53.85 | 71.60 | 79.75 | 0.00 | - | 1 | 34 | 0.00% |
| SEDG240621P00150000 | 2024-01-09 11:04AM EDT | 150.00 | 73.90 | 71.40 | 79.40 | 0.00 | - | 2 | 43 | 0.00% |
| SEDG240621P00155000 | 2024-01-18 4:11PM EDT | 155.00 | 84.55 | 70.95 | 71.80 | 0.00 | - | 100 | 50 | 0.00% |
| SEDG240621P00160000 | 2023-12-18 10:30AM EDT | 160.00 | 70.10 | 86.05 | 95.35 | 0.00 | - | 2 | 1 | 0.00% |
| SEDG240621P00165000 | 2023-11-02 3:04PM EDT | 165.00 | 93.00 | 81.60 | 83.30 | 0.00 | - | 27 | 0 | 0.00% |
| SEDG240621P00170000 | 2024-02-28 3:54PM EDT | 170.00 | 104.43 | 95.40 | 100.75 | 0.00 | - | 47 | 0 | 0.00% |
| SEDG240621P00175000 | 2023-11-08 3:28PM EDT | 175.00 | 104.50 | 92.50 | 97.10 | 0.00 | - | 150 | 0 | 0.00% |
| SEDG240621P00180000 | 2023-12-18 10:30AM EDT | 180.00 | 88.70 | 106.00 | 115.40 | 0.00 | - | 1 | 0 | 0.00% |
| SEDG240621P00185000 | 2023-08-28 2:53PM EDT | 185.00 | 42.23 | 62.00 | 62.80 | 0.00 | - | 4 | 90 | 0.00% |
| SEDG240621P00190000 | 2023-10-23 10:01AM EDT | 190.00 | 106.51 | 107.90 | 114.40 | 0.00 | - | 1 | 0 | 0.00% |
| SEDG240621P00195000 | 2023-10-20 3:11PM EDT | 195.00 | 112.70 | 115.30 | 116.80 | 0.00 | - | 152 | 0 | 0.00% |
| SEDG240621P00200000 | 2023-12-12 11:00AM EDT | 200.00 | 124.55 | 121.00 | 129.10 | 0.00 | - | 1 | 0 | 0.00% |
| SEDG240621P00210000 | 2023-10-20 3:06PM EDT | 210.00 | 127.60 | 129.60 | 131.70 | 0.00 | - | 240 | 0 | 0.00% |
| SEDG240621P00220000 | 2023-10-25 9:30AM EDT | 220.00 | 138.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SEDG240621P00230000 | 2024-03-08 10:49AM EDT | 230.00 | 152.40 | 160.50 | 166.60 | 0.00 | - | 16 | 0 | 0.00% |
| SEDG240621P00240000 | 2024-02-07 4:50PM EDT | 240.00 | 164.10 | 160.10 | 168.10 | 0.00 | - | 1 | 0 | 0.00% |
| SEDG240621P00250000 | 2024-04-18 9:49AM EDT | 250.00 | 191.70 | 197.35 | 205.05 | 0.00 | - | 1 | 0 | 361.04% |
| SEDG240621P00260000 | 2024-03-13 3:42PM EDT | 260.00 | 191.22 | 190.90 | 197.20 | 0.00 | - | 1 | 0 | 0.00% |
| SEDG240621P00270000 | 2023-09-12 11:44AM EDT | 270.00 | 118.99 | 148.60 | 149.90 | 0.00 | - | 1 | 0 | 0.00% |
| SEDG240621P00280000 | 2023-09-08 12:41PM EDT | 280.00 | 131.70 | 155.30 | 156.80 | 0.00 | - | 26 | 0 | 0.00% |
| SEDG240621P00290000 | 2023-07-20 9:32AM EDT | 290.00 | 60.00 | 127.50 | 128.70 | 0.00 | - | - | 1 | 0.00% |
| SEDG240621P00300000 | 2023-07-31 11:06AM EDT | 300.00 | 78.90 | 135.00 | 137.80 | 0.00 | - | - | 0 | 0.00% |
| SEDG240621P00380000 | 2023-10-04 12:26PM EDT | 380.00 | 255.80 | 303.20 | 305.60 | 0.00 | - | 10 | 0 | 0.00% |
| SEDG240621P00390000 | 2023-07-25 2:41PM EDT | 390.00 | 137.20 | 230.90 | 233.70 | 0.00 | - | - | 0 | 0.00% |
| SEDG240621P00400000 | 2023-07-28 1:49PM EDT | 400.00 | 170.30 | 236.30 | 239.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.