Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SEDG250117C00030000 | 2024-05-08 12:23PM EDT | 30.00 | 30.78 | 20.65 | 24.50 | 0.00 | - | 3 | 8 | 89.48% |
SEDG250117C00040000 | 2024-05-10 12:53PM EDT | 40.00 | 18.04 | 14.75 | 16.55 | 0.00 | - | 3 | 23 | 77.16% |
SEDG250117C00045000 | 2024-05-14 12:34PM EDT | 45.00 | 17.53 | 13.65 | 13.95 | 0.00 | - | 1 | 43 | 80.18% |
SEDG250117C00050000 | 2024-05-17 3:56PM EDT | 50.00 | 11.75 | 10.65 | 11.80 | -1.90 | -13.92% | 4 | 96 | 75.83% |
SEDG250117C00055000 | 2024-05-17 3:58PM EDT | 55.00 | 9.90 | 9.55 | 10.00 | -1.39 | -12.31% | 1 | 135 | 77.10% |
SEDG250117C00060000 | 2024-05-17 2:37PM EDT | 60.00 | 8.80 | 8.20 | 8.45 | -0.73 | -7.66% | 2 | 426 | 76.75% |
SEDG250117C00065000 | 2024-05-17 3:58PM EDT | 65.00 | 7.05 | 6.95 | 7.15 | -2.25 | -24.19% | 1 | 256 | 76.14% |
SEDG250117C00070000 | 2024-05-17 1:59PM EDT | 70.00 | 6.45 | 5.85 | 6.10 | -0.55 | -7.86% | 15 | 211 | 75.61% |
SEDG250117C00075000 | 2024-05-15 9:44AM EDT | 75.00 | 7.25 | 4.90 | 5.15 | 0.00 | - | 1 | 210 | 74.88% |
SEDG250117C00080000 | 2024-05-17 11:04AM EDT | 80.00 | 5.00 | 4.20 | 4.40 | -0.46 | -8.42% | 2 | 169 | 74.76% |
SEDG250117C00085000 | 2024-05-15 10:27AM EDT | 85.00 | 4.95 | 3.55 | 3.75 | 0.00 | - | 3 | 463 | 74.37% |
SEDG250117C00090000 | 2024-05-17 1:34PM EDT | 90.00 | 3.45 | 3.05 | 3.25 | -0.50 | -12.66% | 1 | 2,155 | 74.41% |
SEDG250117C00095000 | 2024-05-17 3:56PM EDT | 95.00 | 2.72 | 2.56 | 2.78 | -0.48 | -15.00% | 1 | 298 | 73.97% |
SEDG250117C00100000 | 2024-05-17 3:32PM EDT | 100.00 | 2.35 | 2.30 | 2.39 | -0.40 | -14.55% | 14 | 1,257 | 74.32% |
SEDG250117C00105000 | 2024-05-08 10:29AM EDT | 105.00 | 4.60 | 1.93 | 2.10 | 0.00 | - | 28 | 580 | 74.12% |
SEDG250117C00110000 | 2024-05-09 3:26PM EDT | 110.00 | 2.36 | 1.64 | 1.82 | 0.00 | - | 6 | 436 | 73.90% |
SEDG250117C00115000 | 2024-05-14 9:35AM EDT | 115.00 | 2.40 | 1.42 | 1.55 | 0.00 | - | 1 | 585 | 73.68% |
SEDG250117C00120000 | 2024-05-17 3:56PM EDT | 120.00 | 1.32 | 1.16 | 1.37 | -0.39 | -22.81% | 22 | 505 | 73.32% |
SEDG250117C00125000 | 2024-05-17 2:22PM EDT | 125.00 | 1.22 | 1.06 | 1.43 | -0.49 | -28.65% | 10 | 405 | 75.29% |
SEDG250117C00130000 | 2024-05-17 2:22PM EDT | 130.00 | 1.05 | 0.89 | 1.07 | -0.51 | -32.69% | 3 | 532 | 73.56% |
SEDG250117C00135000 | 2024-05-14 3:12PM EDT | 135.00 | 1.40 | 0.78 | 1.30 | 0.00 | - | 127 | 388 | 76.47% |
SEDG250117C00140000 | 2024-05-14 11:23AM EDT | 140.00 | 1.41 | 0.67 | 0.93 | 0.00 | - | 526 | 473 | 74.41% |
SEDG250117C00145000 | 2024-05-14 11:07AM EDT | 145.00 | 1.10 | 0.58 | 0.84 | 0.00 | - | 25 | 209 | 74.51% |
SEDG250117C00150000 | 2024-05-14 1:48PM EDT | 150.00 | 0.90 | 0.45 | 0.68 | 0.00 | - | 41 | 855 | 73.17% |
SEDG250117C00155000 | 2024-05-14 10:18AM EDT | 155.00 | 0.80 | 0.26 | 1.03 | 0.00 | - | 5 | 356 | 76.47% |
SEDG250117C00160000 | 2024-05-17 3:09PM EDT | 160.00 | 0.57 | 0.37 | 1.01 | -0.03 | -5.00% | 2 | 350 | 78.93% |
SEDG250117C00165000 | 2024-05-17 3:09PM EDT | 165.00 | 0.52 | 0.21 | 0.68 | +0.02 | +4.00% | 2 | 182 | 74.76% |
SEDG250117C00170000 | 2024-05-17 3:08PM EDT | 170.00 | 0.49 | 0.19 | 0.99 | -0.01 | -2.00% | 2 | 262 | 79.69% |
SEDG250117C00175000 | 2024-05-16 2:48PM EDT | 175.00 | 0.45 | 0.19 | 0.65 | 0.00 | - | 4 | 412 | 76.76% |
SEDG250117C00180000 | 2024-05-17 3:07PM EDT | 180.00 | 0.43 | 0.16 | 0.91 | -0.05 | -10.42% | 2 | 263 | 81.05% |
SEDG250117C00185000 | 2024-05-17 3:05PM EDT | 185.00 | 0.40 | 0.16 | 0.88 | -0.02 | -4.76% | 2 | 705 | 81.93% |
SEDG250117C00190000 | 2024-05-17 3:06PM EDT | 190.00 | 0.37 | 0.12 | 0.85 | -0.05 | -11.90% | 2 | 1,080 | 82.23% |
SEDG250117C00195000 | 2024-05-17 3:03PM EDT | 195.00 | 0.32 | 0.11 | 0.82 | -0.06 | -15.79% | 2 | 268 | 82.86% |
SEDG250117C00200000 | 2024-05-17 3:03PM EDT | 200.00 | 0.32 | 0.10 | 0.75 | -0.04 | -11.11% | 2 | 902 | 82.86% |
SEDG250117C00210000 | 2024-05-16 2:08PM EDT | 210.00 | 0.29 | 0.09 | 0.51 | -0.01 | -3.33% | 2 | 131 | 80.86% |
SEDG250117C00220000 | 2024-05-17 3:03PM EDT | 220.00 | 0.23 | 0.08 | 0.73 | +0.03 | +15.00% | 2 | 341 | 86.43% |
SEDG250117C00230000 | 2024-05-17 2:59PM EDT | 230.00 | 0.21 | 0.07 | 0.71 | +0.01 | +5.00% | 2 | 280 | 87.89% |
SEDG250117C00240000 | 2024-05-17 2:56PM EDT | 240.00 | 0.20 | 0.13 | 0.68 | +0.04 | +25.00% | 2 | 76 | 90.19% |
SEDG250117C00250000 | 2024-05-17 2:57PM EDT | 250.00 | 0.19 | 0.05 | 0.67 | -0.04 | -17.39% | 2 | 198 | 90.43% |
SEDG250117C00260000 | 2024-05-17 2:57PM EDT | 260.00 | 0.19 | 0.05 | 0.65 | -0.06 | -24.00% | 2 | 47 | 91.70% |
SEDG250117C00270000 | 2024-05-17 2:37PM EDT | 270.00 | 0.20 | 0.04 | 0.64 | -0.02 | -9.09% | 2 | 111 | 92.92% |
SEDG250117C00280000 | 2024-05-17 2:37PM EDT | 280.00 | 0.16 | 0.04 | 0.63 | -0.02 | -11.11% | 2 | 212 | 94.24% |
SEDG250117C00290000 | 2024-05-17 2:37PM EDT | 290.00 | 0.20 | 0.03 | 0.49 | +0.01 | +5.26% | 2 | 64 | 92.58% |
SEDG250117C00300000 | 2024-05-17 3:55PM EDT | 300.00 | 0.52 | 0.09 | 0.52 | +0.33 | +173.68% | 3 | 361 | 95.90% |
SEDG250117C00310000 | 2024-05-17 2:28PM EDT | 310.00 | 0.17 | 0.00 | 0.83 | -0.04 | -19.05% | 2 | 22 | 101.27% |
SEDG250117C00320000 | 2024-05-14 12:39PM EDT | 320.00 | 0.19 | 0.05 | 0.38 | 0.00 | - | 2 | 122 | 94.34% |
SEDG250117C00330000 | 2024-05-17 9:30AM EDT | 330.00 | 0.05 | 0.05 | 0.44 | -0.10 | -66.67% | 2 | 103 | 96.97% |
SEDG250117C00340000 | 2024-05-14 1:44PM EDT | 340.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 2 | 27 | 97.17% |
SEDG250117C00350000 | 2024-05-08 3:14PM EDT | 350.00 | 0.11 | 0.01 | 0.44 | 0.00 | - | 2 | 154 | 98.34% |
SEDG250117C00360000 | 2024-05-09 2:00PM EDT | 360.00 | 0.07 | 0.01 | 0.44 | 0.00 | - | 2 | 40 | 99.41% |
SEDG250117C00370000 | 2024-05-08 3:14PM EDT | 370.00 | 0.16 | 0.00 | 0.43 | 0.00 | - | 2 | 19 | 99.90% |
SEDG250117C00380000 | 2024-05-14 11:44AM EDT | 380.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | 1 | 14 | 94.63% |
SEDG250117C00390000 | 2024-05-14 1:45PM EDT | 390.00 | 0.06 | 0.00 | 0.42 | 0.00 | - | 2 | 114 | 101.66% |
SEDG250117C00400000 | 2024-05-02 1:00PM EDT | 400.00 | 0.01 | 0.01 | 0.42 | 0.00 | - | 1 | 181 | 102.93% |
SEDG250117C00410000 | 2024-04-30 2:15PM EDT | 410.00 | 0.12 | 0.00 | 0.42 | 0.00 | - | 2 | 28 | 103.52% |
SEDG250117C00420000 | 2024-05-09 3:55PM EDT | 420.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 38 | 346 | 104.49% |
SEDG250117C00430000 | 2024-04-17 11:57AM EDT | 430.00 | 0.13 | 0.00 | 0.41 | 0.00 | - | 2 | 9 | 105.08% |
SEDG250117C00440000 | 2024-04-02 2:56PM EDT | 440.00 | 0.18 | 0.03 | 0.52 | 0.00 | - | 2 | 34 | 109.57% |
SEDG250117C00450000 | 2024-04-02 2:55PM EDT | 450.00 | 0.14 | 0.03 | 0.52 | 0.00 | - | 2 | 141 | 110.45% |
SEDG250117C00460000 | 2024-04-02 2:53PM EDT | 460.00 | 0.16 | 0.03 | 0.52 | 0.00 | - | 2 | 82 | 111.33% |
SEDG250117C00470000 | 2024-04-02 2:53PM EDT | 470.00 | 0.16 | 0.03 | 0.00 | 0.00 | - | 2 | 70 | 85.16% |
SEDG250117C00480000 | 2024-04-02 2:53PM EDT | 480.00 | 0.12 | 0.02 | 0.52 | 0.00 | - | 2 | 30 | 112.70% |
SEDG250117C00490000 | 2024-04-30 3:27PM EDT | 490.00 | 0.01 | 0.02 | 0.10 | 0.00 | - | 1 | 530 | 97.07% |
SEDG250117C00500000 | 2024-03-25 3:49PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 178 | 96.09% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SEDG250117P00030000 | 2024-05-17 2:12PM EDT | 30.00 | 2.75 | 2.40 | 2.80 | +0.15 | +5.77% | 24 | 145 | 72.22% |
SEDG250117P00035000 | 2024-05-17 3:45PM EDT | 35.00 | 4.35 | 4.25 | 4.50 | +0.25 | +6.10% | 9 | 544 | 72.33% |
SEDG250117P00040000 | 2024-05-17 3:44PM EDT | 40.00 | 6.32 | 6.30 | 7.95 | +0.77 | +13.87% | 18 | 1,601 | 76.31% |
SEDG250117P00045000 | 2024-05-17 3:55PM EDT | 45.00 | 8.75 | 8.70 | 8.90 | +0.70 | +8.70% | 18 | 10,835 | 69.19% |
SEDG250117P00050000 | 2024-05-17 2:03PM EDT | 50.00 | 11.25 | 11.45 | 11.65 | +0.45 | +4.17% | 301 | 1,753 | 67.63% |
SEDG250117P00055000 | 2024-05-15 12:42PM EDT | 55.00 | 12.65 | 14.40 | 15.00 | 0.00 | - | 1 | 1,049 | 66.58% |
SEDG250117P00060000 | 2024-05-17 10:38AM EDT | 60.00 | 17.20 | 17.75 | 18.10 | +1.45 | +9.21% | 2 | 3,474 | 64.14% |
SEDG250117P00065000 | 2024-05-16 9:33AM EDT | 65.00 | 19.47 | 21.40 | 21.85 | 0.00 | - | 36 | 2,611 | 63.06% |
SEDG250117P00070000 | 2024-05-14 9:59AM EDT | 70.00 | 21.51 | 25.30 | 25.70 | 0.00 | - | 4 | 1,263 | 61.62% |
SEDG250117P00075000 | 2024-05-13 10:04AM EDT | 75.00 | 27.75 | 29.35 | 31.20 | 0.00 | - | 5 | 644 | 65.42% |
SEDG250117P00080000 | 2024-05-13 10:38AM EDT | 80.00 | 30.40 | 33.55 | 34.35 | 0.00 | - | 10 | 1,425 | 59.72% |
SEDG250117P00085000 | 2024-05-10 2:19PM EDT | 85.00 | 36.80 | 37.95 | 41.45 | 0.00 | - | 5 | 574 | 70.18% |
SEDG250117P00090000 | 2024-05-17 10:48AM EDT | 90.00 | 41.43 | 42.40 | 43.55 | +2.13 | +5.42% | 8 | 1,213 | 58.06% |
SEDG250117P00095000 | 2024-05-10 11:41AM EDT | 95.00 | 45.93 | 47.00 | 47.90 | 0.00 | - | 1 | 756 | 54.69% |
SEDG250117P00100000 | 2024-05-16 3:46PM EDT | 100.00 | 50.22 | 51.70 | 52.45 | 0.00 | - | 1 | 1,983 | 51.27% |
SEDG250117P00105000 | 2024-04-18 3:02PM EDT | 105.00 | 50.60 | 56.50 | 58.50 | 0.00 | - | 243 | 376 | 61.08% |
SEDG250117P00110000 | 2024-05-14 3:44PM EDT | 110.00 | 56.30 | 61.35 | 62.00 | 0.00 | - | 394 | 1,607 | 54.59% |
SEDG250117P00115000 | 2024-05-13 10:03AM EDT | 115.00 | 64.00 | 63.45 | 67.95 | 0.00 | - | 1 | 453 | 72.24% |
SEDG250117P00120000 | 2024-05-13 1:23PM EDT | 120.00 | 68.36 | 69.75 | 73.95 | 0.00 | - | 2 | 233 | 54.79% |
SEDG250117P00125000 | 2024-05-10 3:03PM EDT | 125.00 | 76.90 | 74.15 | 80.00 | 0.00 | - | 530 | 0 | 62.70% |
SEDG250117P00130000 | 2024-05-16 3:07PM EDT | 130.00 | 80.45 | 79.40 | 84.75 | 0.00 | - | 221 | 102 | 64.60% |
SEDG250117P00135000 | 2024-05-15 3:08PM EDT | 135.00 | 83.52 | 82.65 | 90.05 | 0.00 | - | 23 | 7 | 102.80% |
SEDG250117P00140000 | 2024-05-16 3:05PM EDT | 140.00 | 89.30 | 87.40 | 95.00 | 0.00 | - | 100 | 30 | 104.50% |
SEDG250117P00145000 | 2024-05-16 3:05PM EDT | 145.00 | 90.40 | 92.30 | 100.05 | 0.00 | - | 36 | 11 | 107.00% |
SEDG250117P00150000 | 2024-05-17 3:08PM EDT | 150.00 | 103.90 | 97.25 | 104.00 | +3.20 | +3.18% | 50 | 38 | 98.97% |
SEDG250117P00155000 | 2024-05-16 3:34PM EDT | 155.00 | 106.90 | 102.25 | 110.05 | 0.00 | - | 74 | 16 | 110.84% |
SEDG250117P00160000 | 2024-05-17 3:08PM EDT | 160.00 | 112.75 | 107.35 | 114.00 | +2.50 | +2.27% | 64 | 40 | 102.54% |
SEDG250117P00165000 | 2024-05-16 3:03PM EDT | 165.00 | 110.70 | 112.30 | 120.05 | 0.00 | - | 20 | 6 | 114.38% |
SEDG250117P00170000 | 2024-05-16 3:03PM EDT | 170.00 | 116.25 | 117.40 | 123.05 | 0.00 | - | 32 | 10 | 94.58% |
SEDG250117P00175000 | 2024-05-17 3:08PM EDT | 175.00 | 122.85 | 122.25 | 130.05 | -0.20 | -0.16% | 136 | 88 | 117.65% |
SEDG250117P00180000 | 2024-05-17 3:08PM EDT | 180.00 | 131.65 | 127.35 | 135.05 | -0.25 | -0.19% | 97 | 45 | 119.21% |
SEDG250117P00185000 | 2023-12-26 4:40PM EDT | 185.00 | 92.30 | 111.00 | 120.70 | 0.00 | - | 1 | 1 | 0.00% |
SEDG250117P00190000 | 2024-05-17 3:08PM EDT | 190.00 | 140.37 | 137.25 | 145.05 | +2.32 | +1.68% | 173 | 79 | 122.17% |
SEDG250117P00195000 | 2024-05-15 3:48PM EDT | 195.00 | 143.05 | 142.30 | 150.05 | 0.00 | - | 1 | 1 | 123.56% |
SEDG250117P00200000 | 2024-05-15 3:48PM EDT | 200.00 | 148.07 | 147.60 | 155.05 | 0.00 | - | 1 | 0 | 124.93% |
SEDG250117P00210000 | 2024-05-15 3:47PM EDT | 210.00 | 158.05 | 157.35 | 165.05 | 0.00 | - | 1 | 0 | 127.53% |
SEDG250117P00220000 | 2024-05-15 3:47PM EDT | 220.00 | 168.03 | 167.35 | 175.05 | 0.00 | - | 1 | 2 | 129.98% |
SEDG250117P00230000 | 2024-04-24 10:16AM EDT | 230.00 | 170.00 | 177.25 | 185.05 | 0.00 | - | 1 | 0 | 132.30% |
SEDG250117P00240000 | 2024-03-13 3:42PM EDT | 240.00 | 171.51 | 170.45 | 178.40 | 0.00 | - | 1 | 1 | 0.00% |
SEDG250117P00250000 | 2024-03-13 3:42PM EDT | 250.00 | 181.53 | 180.55 | 188.40 | 0.00 | - | 1 | 0 | 0.00% |
SEDG250117P00260000 | 2024-01-10 4:55PM EDT | 260.00 | 179.46 | 177.25 | 184.55 | 0.00 | - | 1 | 0 | 0.00% |
SEDG250117P00270000 | 2024-02-07 4:50PM EDT | 270.00 | 194.01 | 189.00 | 199.00 | 0.00 | - | 1 | 0 | 0.00% |
SEDG250117P00280000 | 2024-03-13 3:42PM EDT | 280.00 | 211.52 | 210.65 | 218.15 | 0.00 | - | 1 | 1 | 0.00% |
SEDG250117P00290000 | 2024-03-13 3:42PM EDT | 290.00 | 221.54 | 220.90 | 228.40 | 0.00 | - | 1 | 0 | 0.00% |
SEDG250117P00300000 | 2024-01-24 4:51PM EDT | 300.00 | 229.52 | 228.00 | 237.80 | 0.00 | - | 2 | 0 | 0.00% |
SEDG250117P00310000 | 2023-08-17 9:33AM EDT | 310.00 | 148.37 | 168.70 | 170.70 | 0.00 | - | 1 | 0 | 0.00% |
SEDG250117P00320000 | 2023-08-30 11:52AM EDT | 320.00 | 154.50 | 188.70 | 191.90 | 0.00 | - | 1 | 0 | 0.00% |
SEDG250117P00330000 | 2023-08-25 1:39PM EDT | 330.00 | 169.69 | 193.20 | 196.80 | 0.00 | - | 1 | 0 | 0.00% |
SEDG250117P00340000 | 2023-09-07 3:27PM EDT | 340.00 | 186.06 | 214.40 | 219.60 | 0.00 | - | 1 | 0 | 0.00% |
SEDG250117P00350000 | 2024-04-22 10:59AM EDT | 350.00 | 295.90 | 297.35 | 305.00 | 0.00 | - | 1 | 0 | 152.76% |
SEDG250117P00360000 | 2023-06-22 1:30PM EDT | 360.00 | 127.90 | 118.80 | 121.20 | 0.00 | - | 4 | 5 | 0.00% |
SEDG250117P00370000 | 2023-06-22 1:29PM EDT | 370.00 | 135.70 | 126.30 | 127.90 | 0.00 | - | 5 | 21 | 0.00% |
SEDG250117P00380000 | 2023-09-07 3:45PM EDT | 380.00 | 226.00 | 254.60 | 257.80 | 0.00 | - | 21 | 0 | 0.00% |
SEDG250117P00390000 | 2023-09-13 1:57PM EDT | 390.00 | 243.81 | 265.50 | 275.00 | 0.00 | - | 44 | 0 | 0.00% |
SEDG250117P00400000 | 2023-09-13 1:57PM EDT | 400.00 | 250.40 | 275.60 | 284.70 | 0.00 | - | 25 | 0 | 0.00% |
SEDG250117P00410000 | 2023-04-05 3:36PM EDT | 410.00 | 157.00 | 145.70 | 149.70 | 0.00 | - | - | 1 | 0.00% |
SEDG250117P00420000 | 2023-08-04 11:22AM EDT | 420.00 | 229.70 | 253.00 | 262.40 | 0.00 | - | 2 | 0 | 0.00% |
SEDG250117P00430000 | 2023-08-04 9:56AM EDT | 430.00 | 242.06 | 264.10 | 272.00 | 0.00 | - | 4 | 2 | 0.00% |
SEDG250117P00440000 | 2022-12-21 4:07PM EDT | 440.00 | 164.10 | 170.70 | 175.20 | 0.00 | - | - | 2 | 0.00% |
SEDG250117P00460000 | 2023-08-03 10:35AM EDT | 460.00 | 261.10 | 293.80 | 302.00 | 0.00 | - | 6 | 0 | 0.00% |
SEDG250117P00480000 | 2022-12-21 2:43PM EDT | 480.00 | 194.70 | 201.90 | 206.60 | 0.00 | - | - | 1 | 0.00% |
SEDG250117P00490000 | 2022-12-22 12:21PM EDT | 490.00 | 205.70 | 210.10 | 215.20 | 0.00 | - | - | 2 | 0.00% |
SEDG250117P00500000 | 2024-05-13 9:30AM EDT | 500.00 | 451.00 | 447.20 | 454.60 | 0.00 | - | 1 | 0 | 165.14% |