SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240920C00030000 | 2024-05-17 10:15AM EDT | 30.00 | 21.90 | 18.85 | 20.55 | -8.65 | -28.31% | 2 | 2 | 77.49% |
| SEDG240920C00040000 | 2024-05-14 9:33AM EDT | 40.00 | 18.58 | 11.55 | 14.00 | 0.00 | - | 2 | 4 | 76.78% |
| SEDG240920C00045000 | 2024-05-17 3:54PM EDT | 45.00 | 10.40 | 9.65 | 10.35 | -2.15 | -17.13% | 4 | 14 | 75.38% |
| SEDG240920C00050000 | 2024-05-17 2:37PM EDT | 50.00 | 8.50 | 7.85 | 8.05 | -1.45 | -14.57% | 8 | 31 | 76.26% |
| SEDG240920C00055000 | 2024-05-17 3:10PM EDT | 55.00 | 6.25 | 6.00 | 6.15 | -0.95 | -13.19% | 56 | 253 | 74.85% |
| SEDG240920C00060000 | 2024-05-17 2:35PM EDT | 60.00 | 5.00 | 4.25 | 4.70 | -1.10 | -18.03% | 109 | 300 | 72.62% |
| SEDG240920C00065000 | 2024-05-17 3:34PM EDT | 65.00 | 3.65 | 3.45 | 3.60 | -0.80 | -17.98% | 55 | 8,882 | 73.56% |
| SEDG240920C00070000 | 2024-05-17 3:11PM EDT | 70.00 | 2.88 | 2.61 | 2.74 | -0.62 | -17.71% | 11 | 532 | 73.14% |
| SEDG240920C00075000 | 2024-05-16 11:17AM EDT | 75.00 | 2.56 | 1.36 | 2.23 | 0.00 | - | 4 | 178 | 69.95% |
| SEDG240920C00080000 | 2024-05-17 2:35PM EDT | 80.00 | 1.67 | 1.50 | 1.62 | -0.43 | -20.48% | 101 | 787 | 72.95% |
| SEDG240920C00085000 | 2024-05-16 10:34AM EDT | 85.00 | 1.55 | 0.88 | 1.21 | 0.00 | - | 1 | 612 | 70.41% |
| SEDG240920C00090000 | 2024-05-15 10:36AM EDT | 90.00 | 1.53 | 0.82 | 0.92 | 0.00 | - | 11 | 369 | 72.00% |
| SEDG240920C00095000 | 2024-05-15 2:26PM EDT | 95.00 | 1.06 | 0.58 | 0.89 | 0.00 | - | 180 | 414 | 73.54% |
| SEDG240920C00100000 | 2024-05-17 1:21PM EDT | 100.00 | 0.60 | 0.50 | 0.55 | -0.12 | -16.67% | 5 | 733 | 72.41% |
| SEDG240920C00105000 | 2024-05-15 2:04PM EDT | 105.00 | 0.49 | 0.34 | 0.42 | -0.16 | -24.62% | 4 | 68 | 71.58% |
| SEDG240920C00110000 | 2024-05-16 3:45PM EDT | 110.00 | 0.45 | 0.26 | 0.43 | 0.00 | - | 3 | 9,062 | 73.63% |
| SEDG240920C00115000 | 2024-04-25 10:31AM EDT | 115.00 | 1.23 | 0.20 | 0.59 | 0.00 | - | 2 | 780 | 78.42% |
| SEDG240920C00120000 | 2024-05-13 1:24PM EDT | 120.00 | 0.35 | 0.08 | 0.55 | 0.00 | - | 5 | 363 | 78.37% |
| SEDG240920C00125000 | 2024-05-08 3:54PM EDT | 125.00 | 0.85 | 0.06 | 0.53 | 0.00 | - | 4 | 418 | 80.27% |
| SEDG240920C00130000 | 2024-05-09 12:08PM EDT | 130.00 | 0.49 | 0.05 | 0.26 | 0.00 | - | 1 | 97 | 75.39% |
| SEDG240920C00135000 | 2024-05-13 3:18PM EDT | 135.00 | 0.20 | 0.03 | 0.50 | 0.00 | - | 1 | 9 | 83.89% |
| SEDG240920C00140000 | 2024-05-10 3:54PM EDT | 140.00 | 0.50 | 0.02 | 0.50 | 0.00 | - | 9 | 58 | 85.94% |
| SEDG240920C00145000 | 2024-05-16 11:10AM EDT | 145.00 | 0.10 | 0.01 | 0.48 | 0.00 | - | 1 | 118 | 87.40% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240920P00030000 | 2024-05-17 12:56PM EDT | 30.00 | 1.06 | 1.17 | 1.22 | +0.21 | +24.71% | 46 | 118 | 75.59% |
| SEDG240920P00035000 | 2024-05-17 3:53PM EDT | 35.00 | 2.23 | 2.08 | 2.37 | +0.50 | +28.90% | 34 | 694 | 72.51% |
| SEDG240920P00040000 | 2024-05-17 3:53PM EDT | 40.00 | 3.80 | 3.75 | 3.90 | +0.30 | +8.57% | 14 | 3,248 | 70.87% |
| SEDG240920P00045000 | 2024-05-17 3:26PM EDT | 45.00 | 5.70 | 5.85 | 6.00 | +0.30 | +5.56% | 4 | 2,409 | 69.09% |
| SEDG240920P00050000 | 2024-05-17 3:24PM EDT | 50.00 | 8.32 | 8.50 | 8.65 | +0.77 | +10.20% | 5 | 2,094 | 67.69% |
| SEDG240920P00055000 | 2024-05-17 2:20PM EDT | 55.00 | 11.35 | 11.55 | 11.80 | +0.85 | +8.10% | 1 | 1,285 | 66.10% |
| SEDG240920P00060000 | 2024-05-17 2:20PM EDT | 60.00 | 14.75 | 15.05 | 15.30 | +0.75 | +5.36% | 1 | 662 | 64.36% |
| SEDG240920P00065000 | 2024-05-16 3:09PM EDT | 65.00 | 17.40 | 18.90 | 19.80 | 0.00 | - | 104 | 840 | 65.87% |
| SEDG240920P00070000 | 2024-05-16 2:55PM EDT | 70.00 | 21.61 | 21.65 | 23.65 | 0.00 | - | 35 | 234 | 53.32% |
| SEDG240920P00075000 | 2024-05-14 2:32PM EDT | 75.00 | 23.95 | 27.35 | 27.80 | 0.00 | - | 6 | 107 | 58.50% |
| SEDG240920P00080000 | 2024-05-17 10:35AM EDT | 80.00 | 30.59 | 31.90 | 32.60 | +1.39 | +4.76% | 5 | 82 | 58.20% |
| SEDG240920P00085000 | 2024-05-09 12:02PM EDT | 85.00 | 32.10 | 36.55 | 37.25 | 0.00 | - | 1 | 166 | 54.20% |
| SEDG240920P00090000 | 2024-04-15 11:03AM EDT | 90.00 | 31.90 | 35.45 | 37.45 | 0.00 | - | 1 | 184 | 0.00% |
| SEDG240920P00095000 | 2024-04-04 2:18PM EDT | 95.00 | 30.00 | 33.55 | 37.20 | 0.00 | - | 9 | 40 | 0.00% |
| SEDG240920P00100000 | 2024-05-13 10:16AM EDT | 100.00 | 48.50 | 48.60 | 55.00 | 0.00 | - | 3 | 16 | 61.82% |
| SEDG240920P00105000 | 2024-05-14 11:29AM EDT | 105.00 | 51.09 | 52.30 | 60.05 | 0.00 | - | 1 | 0 | 121.61% |
| SEDG240920P00110000 | 2024-05-03 10:41AM EDT | 110.00 | 49.78 | 57.35 | 62.95 | 0.00 | - | 3 | 0 | 97.14% |
| SEDG240920P00125000 | 2024-02-07 11:29AM EDT | 125.00 | 53.30 | 50.40 | 52.70 | 0.00 | - | 1 | 2 | 0.00% |
| SEDG240920P00130000 | 2024-05-01 3:23PM EDT | 130.00 | 70.38 | 77.70 | 85.05 | 0.00 | - | 10 | 0 | 140.14% |
| SEDG240920P00140000 | 2024-04-19 1:42PM EDT | 140.00 | 83.40 | 87.30 | 95.05 | 0.00 | - | 3 | 0 | 146.29% |
| SEDG240920P00145000 | 2024-01-04 11:03AM EDT | 145.00 | 65.40 | 77.65 | 78.15 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.