SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240628C00041000 | 2024-05-22 12:19PM EDT | 41.00 | 13.05 | 5.75 | 9.35 | 0.00 | - | - | 1 | 93.07% |
| SEDG240628C00042000 | 2024-05-28 3:59PM EDT | 42.00 | 9.30 | 7.50 | 10.15 | 0.00 | - | 1 | 1 | 97.41% |
| SEDG240628C00047000 | 2024-05-23 3:06PM EDT | 47.00 | 4.20 | 2.72 | 4.75 | 0.00 | - | - | 2 | 54.25% |
| SEDG240628C00048000 | 2024-05-29 10:52AM EDT | 48.00 | 4.60 | 3.85 | 4.90 | 0.00 | - | 18 | 25 | 77.39% |
| SEDG240628C00049000 | 2024-05-31 3:55PM EDT | 49.00 | 3.85 | 3.40 | 3.55 | 0.00 | - | 3 | 22 | 69.09% |
| SEDG240628C00050000 | 2024-05-31 3:45PM EDT | 50.00 | 3.42 | 2.95 | 3.25 | 0.00 | - | 1 | 25 | 70.17% |
| SEDG240628C00051000 | 2024-05-22 9:59AM EDT | 51.00 | 4.50 | 2.60 | 2.87 | 0.00 | - | - | 5 | 70.65% |
| SEDG240628C00052000 | 2024-06-03 9:30AM EDT | 52.00 | 3.20 | 2.20 | 2.32 | +0.35 | +12.28% | 2 | 29 | 68.19% |
| SEDG240628C00053000 | 2024-05-29 10:28AM EDT | 53.00 | 2.75 | 1.93 | 2.10 | 0.00 | - | 2 | 77 | 69.53% |
| SEDG240628C00054000 | 2024-05-31 9:58AM EDT | 54.00 | 2.40 | 1.68 | 1.88 | 0.00 | - | 1 | 43 | 70.41% |
| SEDG240628C00055000 | 2024-05-31 3:24PM EDT | 55.00 | 1.75 | 1.46 | 1.59 | 0.00 | - | 2 | 51 | 70.22% |
| SEDG240628C00056000 | 2024-05-28 1:01PM EDT | 56.00 | 1.75 | 1.17 | 1.38 | 0.00 | - | 1 | 2 | 69.43% |
| SEDG240628C00057000 | 2024-05-31 11:19AM EDT | 57.00 | 1.44 | 1.09 | 1.20 | 0.00 | - | 1 | 5 | 70.90% |
| SEDG240628C00058000 | 2024-05-31 10:51AM EDT | 58.00 | 1.21 | 0.93 | 1.09 | 0.00 | - | 9 | 24 | 71.78% |
| SEDG240628C00059000 | 2024-06-03 9:49AM EDT | 59.00 | 1.08 | 0.74 | 0.90 | -0.16 | -12.90% | 7 | 35 | 70.56% |
| SEDG240628C00060000 | 2024-05-31 10:09AM EDT | 60.00 | 1.02 | 0.66 | 0.79 | 0.00 | - | 1 | 14 | 71.48% |
| SEDG240628C00061000 | 2024-05-29 10:10AM EDT | 61.00 | 1.11 | 0.59 | 0.68 | 0.00 | - | 1 | 8 | 72.17% |
| SEDG240628C00062000 | 2024-05-29 10:44AM EDT | 62.00 | 0.81 | 0.51 | 0.57 | 0.00 | - | 1 | 2 | 72.27% |
| SEDG240628C00063000 | 2024-05-17 3:58PM EDT | 63.00 | 0.80 | 0.41 | 0.49 | 0.00 | - | 7 | 4 | 71.97% |
| SEDG240628C00064000 | 2024-06-03 10:27AM EDT | 64.00 | 0.40 | 0.37 | 0.42 | -2.10 | -84.00% | 14 | 9 | 72.66% |
| SEDG240628C00065000 | 2024-05-31 3:18PM EDT | 65.00 | 0.46 | 0.31 | 0.36 | 0.00 | - | 2 | 21 | 72.75% |
| SEDG240628C00066000 | 2024-05-23 2:16PM EDT | 66.00 | 0.47 | 0.27 | 0.31 | 0.00 | - | 1 | 7 | 73.24% |
| SEDG240628C00067000 | 2024-06-03 10:06AM EDT | 67.00 | 0.31 | 0.22 | 0.26 | -0.15 | -32.61% | 2 | 3 | 73.05% |
| SEDG240628C00068000 | 2024-05-28 3:50PM EDT | 68.00 | 0.70 | 0.18 | 0.23 | 0.00 | - | 10 | 11 | 73.24% |
| SEDG240628C00069000 | 2024-05-30 1:41PM EDT | 69.00 | 0.40 | 0.09 | 0.22 | 0.00 | - | 1 | 4 | 71.88% |
| SEDG240628C00070000 | 2024-05-29 10:10AM EDT | 70.00 | 0.33 | 0.09 | 0.23 | 0.00 | - | 1 | 28 | 74.61% |
| SEDG240628C00075000 | 2024-05-23 11:31AM EDT | 75.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 82.23% |
| SEDG240628C00080000 | 2024-05-22 2:18PM EDT | 80.00 | 0.26 | 0.01 | 0.17 | 0.00 | - | 15 | 21 | 87.70% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240628P00035000 | 2024-05-28 11:59AM EDT | 35.00 | 0.29 | 0.07 | 0.21 | +0.09 | +45.00% | 20 | 12 | 72.46% |
| SEDG240628P00040000 | 2024-06-03 10:18AM EDT | 40.00 | 0.62 | 0.61 | 0.68 | -0.12 | -16.22% | 22 | 179 | 71.29% |
| SEDG240628P00041000 | 2024-06-03 10:33AM EDT | 41.00 | 0.85 | 0.80 | 0.89 | -0.11 | -11.46% | 10 | 18 | 71.63% |
| SEDG240628P00042000 | 2024-05-31 11:02AM EDT | 42.00 | 1.14 | 0.92 | 1.17 | 0.00 | - | 1 | 5 | 70.85% |
| SEDG240628P00043000 | 2024-05-31 11:19AM EDT | 43.00 | 1.45 | 1.14 | 1.37 | 0.00 | - | 1 | 6 | 69.48% |
| SEDG240628P00044000 | 2024-05-31 2:47PM EDT | 44.00 | 1.71 | 1.54 | 1.68 | 0.00 | - | 1 | 6 | 70.75% |
| SEDG240628P00045000 | 2024-05-31 11:24AM EDT | 45.00 | 1.90 | 1.90 | 2.02 | -0.17 | -8.21% | 1 | 25 | 70.80% |
| SEDG240628P00046000 | 2024-05-23 3:54PM EDT | 46.00 | 3.00 | 2.22 | 2.42 | 0.00 | - | 8 | 18 | 70.12% |
| SEDG240628P00047000 | 2024-05-28 3:30PM EDT | 47.00 | 2.56 | 2.65 | 2.82 | 0.00 | - | 14 | 13 | 69.70% |
| SEDG240628P00048000 | 2024-05-31 3:25PM EDT | 48.00 | 3.30 | 3.20 | 3.35 | 0.00 | - | 2 | 4 | 70.85% |
| SEDG240628P00049000 | 2024-05-31 3:57PM EDT | 49.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 1 | 13 | 70.85% |
| SEDG240628P00050000 | 2024-05-30 2:31PM EDT | 50.00 | 4.26 | 4.20 | 4.40 | 0.00 | - | 8 | 19 | 69.51% |
| SEDG240628P00051000 | 2024-05-22 12:12PM EDT | 51.00 | 3.70 | 3.45 | 6.30 | 0.00 | - | 10 | 10 | 68.80% |
| SEDG240628P00052000 | 2024-05-28 9:30AM EDT | 52.00 | 5.60 | 4.90 | 5.75 | 0.00 | - | 14 | 29 | 64.80% |
| SEDG240628P00053000 | 2024-05-23 12:14PM EDT | 53.00 | 6.33 | 6.20 | 8.40 | 0.00 | - | 10 | 9 | 90.60% |
| SEDG240628P00054000 | 2024-05-24 10:27AM EDT | 54.00 | 7.70 | 6.60 | 7.20 | 0.00 | - | 40 | 240 | 67.97% |
| SEDG240628P00055000 | 2024-05-23 2:18PM EDT | 55.00 | 8.93 | 5.80 | 9.90 | 0.00 | - | - | 1 | 72.24% |
| SEDG240628P00057000 | 2024-05-23 2:32PM EDT | 57.00 | 10.63 | 8.65 | 9.65 | 0.00 | - | 1 | 1 | 64.94% |
| SEDG240628P00058000 | 2024-05-09 12:14PM EDT | 58.00 | 7.56 | 8.00 | 12.65 | 0.00 | - | 1 | 1 | 73.88% |
| SEDG240628P00059000 | 2024-05-13 10:05AM EDT | 59.00 | 9.32 | 8.85 | 12.25 | 0.00 | - | 1 | 1 | 53.13% |
| SEDG240628P00061000 | 2024-05-24 10:56AM EDT | 61.00 | 13.37 | 12.75 | 13.15 | 0.00 | - | 5 | 5 | 74.85% |
| SEDG240628P00065000 | 2024-05-23 2:23PM EDT | 65.00 | 17.82 | 15.10 | 17.15 | 0.00 | - | 1 | 2 | 95.12% |
| SEDG240628P00070000 | 2024-05-21 12:06PM EDT | 70.00 | 22.44 | 17.45 | 23.80 | 0.00 | - | - | 4 | 156.25% |
© 2024 Yahoo. All rights reserved.