SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240426C00045000 | 2024-04-16 11:14AM EDT | 45.00 | 12.54 | 11.90 | 13.20 | 0.00 | - | 1 | 4 | 200.78% |
| SEDG240426C00045500 | 2024-04-17 10:38AM EDT | 45.50 | 14.40 | 11.40 | 12.20 | 0.00 | - | - | 1 | 170.31% |
| SEDG240426C00046000 | 2024-04-18 1:13PM EDT | 46.00 | 12.05 | 10.95 | 11.60 | 0.00 | - | - | 7 | 161.52% |
| SEDG240426C00050000 | 2024-04-22 9:49AM EDT | 50.00 | 5.50 | 7.10 | 7.55 | 0.00 | - | 1 | 3 | 116.02% |
| SEDG240426C00051000 | 2024-04-22 3:12PM EDT | 51.00 | 4.75 | 6.40 | 6.75 | -0.10 | -2.06% | 1 | 4 | 120.61% |
| SEDG240426C00052000 | 2024-04-23 10:31AM EDT | 52.00 | 5.45 | 5.55 | 5.85 | +1.35 | +32.93% | 5 | 47 | 114.26% |
| SEDG240426C00053000 | 2024-04-23 9:50AM EDT | 53.00 | 4.00 | 4.90 | 5.10 | +0.10 | +2.56% | 1 | 31 | 115.63% |
| SEDG240426C00054000 | 2024-04-23 10:15AM EDT | 54.00 | 4.25 | 4.10 | 4.35 | +1.27 | +42.62% | 20 | 41 | 110.64% |
| SEDG240426C00055000 | 2024-04-23 10:54AM EDT | 55.00 | 3.64 | 3.55 | 3.70 | +1.28 | +54.24% | 41 | 69 | 111.52% |
| SEDG240426C00056000 | 2024-04-23 10:56AM EDT | 56.00 | 3.15 | 3.00 | 3.10 | +1.36 | +75.98% | 44 | 399 | 110.74% |
| SEDG240426C00057000 | 2024-04-23 11:24AM EDT | 57.00 | 2.54 | 2.42 | 2.55 | +1.11 | +77.62% | 63 | 1,033 | 107.91% |
| SEDG240426C00058000 | 2024-04-23 10:56AM EDT | 58.00 | 2.12 | 2.03 | 2.11 | +0.99 | +87.61% | 157 | 150 | 108.89% |
| SEDG240426C00059000 | 2024-04-23 11:03AM EDT | 59.00 | 1.70 | 1.64 | 1.70 | +0.84 | +97.67% | 136 | 170 | 107.91% |
| SEDG240426C00060000 | 2024-04-23 10:57AM EDT | 60.00 | 1.41 | 1.30 | 1.35 | +0.72 | +104.35% | 156 | 2,168 | 106.89% |
| SEDG240426C00061000 | 2024-04-23 10:58AM EDT | 61.00 | 1.15 | 1.01 | 1.09 | +0.53 | +85.48% | 81 | 402 | 106.64% |
| SEDG240426C00062000 | 2024-04-23 11:00AM EDT | 62.00 | 0.89 | 0.76 | 0.83 | +0.50 | +128.21% | 69 | 336 | 104.88% |
| SEDG240426C00063000 | 2024-04-23 11:22AM EDT | 63.00 | 0.63 | 0.59 | 0.64 | +0.28 | +80.00% | 60 | 240 | 104.88% |
| SEDG240426C00064000 | 2024-04-23 10:55AM EDT | 64.00 | 0.50 | 0.44 | 0.50 | +0.29 | +138.10% | 39 | 345 | 104.79% |
| SEDG240426C00065000 | 2024-04-23 11:08AM EDT | 65.00 | 0.35 | 0.33 | 0.39 | +0.13 | +59.09% | 239 | 2,338 | 105.08% |
| SEDG240426C00066000 | 2024-04-23 10:57AM EDT | 66.00 | 0.27 | 0.25 | 0.30 | +0.15 | +100.00% | 90 | 854 | 105.47% |
| SEDG240426C00067000 | 2024-04-22 3:50PM EDT | 67.00 | 0.12 | 0.18 | 0.22 | +0.08 | +200.00% | 2 | 240 | 104.88% |
| SEDG240426C00068000 | 2024-04-23 10:35AM EDT | 68.00 | 0.15 | 0.13 | 0.18 | +0.04 | +36.36% | 136 | 942 | 106.06% |
| SEDG240426C00069000 | 2024-04-23 10:23AM EDT | 69.00 | 0.10 | 0.09 | 0.14 | +0.03 | +42.86% | 3 | 867 | 106.25% |
| SEDG240426C00070000 | 2024-04-23 10:08AM EDT | 70.00 | 0.11 | 0.04 | 0.15 | +0.06 | +120.00% | 2 | 397 | 108.59% |
| SEDG240426C00071000 | 2024-04-22 12:56PM EDT | 71.00 | 0.05 | 0.03 | 0.18 | 0.00 | - | 10 | 143 | 116.80% |
| SEDG240426C00072000 | 2024-04-22 12:23PM EDT | 72.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 7 | 166 | 145.12% |
| SEDG240426C00073000 | 2024-04-23 10:08AM EDT | 73.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 47 | 122.66% |
| SEDG240426C00074000 | 2024-04-18 2:39PM EDT | 74.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 50 | 157.81% |
| SEDG240426C00075000 | 2024-04-23 10:43AM EDT | 75.00 | 0.01 | 0.00 | 0.40 | -0.27 | -96.43% | 12 | 62 | 156.64% |
| SEDG240426C00076000 | 2024-04-18 12:23PM EDT | 76.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 5 | 41 | 143.75% |
| SEDG240426C00077000 | 2024-04-16 10:27AM EDT | 77.00 | 0.23 | 0.00 | 1.10 | 0.00 | - | 2 | 63 | 209.57% |
| SEDG240426C00078000 | 2024-04-17 1:49PM EDT | 78.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 181.45% |
| SEDG240426C00079000 | 2024-04-15 12:52PM EDT | 79.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 187.11% |
| SEDG240426C00080000 | 2024-04-19 2:29PM EDT | 80.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 4 | 49 | 192.58% |
| SEDG240426C00081000 | 2024-04-15 12:47PM EDT | 81.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 198.05% |
| SEDG240426C00082000 | 2024-04-15 12:01PM EDT | 82.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 12 | 28 | 203.13% |
| SEDG240426C00085000 | 2024-04-15 1:39PM EDT | 85.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 51 | 218.36% |
| SEDG240426C00090000 | 2024-04-18 12:48PM EDT | 90.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 242.19% |
| SEDG240426C00095000 | 2024-04-16 2:00PM EDT | 95.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 128 | 264.45% |
| SEDG240426C00100000 | 2024-04-10 12:06PM EDT | 100.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | 3 | 14 | 329.88% |
| SEDG240426C00105000 | 2024-04-23 10:07AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 113 | 206.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240426P00041000 | 2024-04-22 1:48PM EDT | 41.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 22 | 27 | 198.83% |
| SEDG240426P00041500 | 2024-04-19 3:58PM EDT | 41.50 | 0.05 | 0.00 | 0.71 | 0.00 | - | 10 | 10 | 208.59% |
| SEDG240426P00043000 | 2024-04-22 12:25PM EDT | 43.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 5 | 15 | 175.59% |
| SEDG240426P00043500 | 2024-04-19 3:44PM EDT | 43.50 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 11 | 169.73% |
| SEDG240426P00044000 | 2024-04-22 12:06PM EDT | 44.00 | 0.11 | 0.02 | 0.18 | 0.00 | - | 20 | 40 | 135.55% |
| SEDG240426P00045000 | 2024-04-23 10:10AM EDT | 45.00 | 0.09 | 0.02 | 0.10 | -0.08 | -47.06% | 13 | 690 | 114.84% |
| SEDG240426P00045500 | 2024-04-22 2:49PM EDT | 45.50 | 0.17 | 0.04 | 0.26 | 0.00 | - | 47 | 32 | 130.47% |
| SEDG240426P00046000 | 2024-04-22 12:51PM EDT | 46.00 | 0.23 | 0.08 | 0.18 | 0.00 | - | 16 | 26 | 121.48% |
| SEDG240426P00046500 | 2024-04-22 11:27AM EDT | 46.50 | 0.36 | 0.09 | 0.19 | 0.00 | - | 1 | 9 | 118.36% |
| SEDG240426P00047000 | 2024-04-23 10:38AM EDT | 47.00 | 0.13 | 0.11 | 0.17 | -0.18 | -58.06% | 4 | 257 | 113.09% |
| SEDG240426P00047500 | 2024-04-23 10:47AM EDT | 47.50 | 0.16 | 0.14 | 0.19 | -0.13 | -43.33% | 5 | 37 | 111.72% |
| SEDG240426P00048000 | 2024-04-23 10:55AM EDT | 48.00 | 0.19 | 0.19 | 0.21 | -0.22 | -53.66% | 8 | 282 | 111.33% |
| SEDG240426P00048500 | 2024-04-22 12:12PM EDT | 48.50 | 0.48 | 0.21 | 0.25 | 0.00 | - | 15 | 73 | 109.77% |
| SEDG240426P00049000 | 2024-04-23 10:45AM EDT | 49.00 | 0.26 | 0.25 | 0.29 | -0.22 | -45.83% | 114 | 36 | 108.59% |
| SEDG240426P00049500 | 2024-04-23 10:04AM EDT | 49.50 | 0.27 | 0.30 | 0.33 | -0.36 | -57.14% | 1 | 17 | 107.42% |
| SEDG240426P00050000 | 2024-04-23 10:57AM EDT | 50.00 | 0.37 | 0.35 | 0.39 | -0.35 | -48.61% | 6 | 2,737 | 106.64% |
| SEDG240426P00051000 | 2024-04-23 11:23AM EDT | 51.00 | 0.51 | 0.49 | 0.53 | -0.48 | -52.75% | 13 | 48 | 105.27% |
| SEDG240426P00052000 | 2024-04-23 9:53AM EDT | 52.00 | 0.68 | 0.67 | 0.72 | -0.55 | -44.72% | 6 | 114 | 104.30% |
| SEDG240426P00053000 | 2024-04-23 10:38AM EDT | 53.00 | 0.87 | 0.90 | 0.95 | -0.79 | -47.59% | 22 | 123 | 103.22% |
| SEDG240426P00054000 | 2024-04-23 11:23AM EDT | 54.00 | 1.20 | 1.17 | 1.23 | -0.93 | -43.66% | 7 | 263 | 101.66% |
| SEDG240426P00055000 | 2024-04-23 11:06AM EDT | 55.00 | 1.57 | 1.54 | 1.58 | -1.01 | -39.15% | 36 | 660 | 101.42% |
| SEDG240426P00056000 | 2024-04-23 11:07AM EDT | 56.00 | 2.00 | 1.93 | 1.98 | -0.86 | -30.07% | 22 | 328 | 99.80% |
| SEDG240426P00057000 | 2024-04-23 11:01AM EDT | 57.00 | 2.49 | 2.42 | 2.47 | -1.18 | -32.15% | 29 | 709 | 99.51% |
| SEDG240426P00058000 | 2024-04-23 10:26AM EDT | 58.00 | 3.15 | 2.93 | 3.10 | -1.30 | -29.21% | 6 | 163 | 99.71% |
| SEDG240426P00059000 | 2024-04-23 10:40AM EDT | 59.00 | 3.70 | 3.50 | 3.70 | -0.90 | -19.57% | 11 | 422 | 97.85% |
| SEDG240426P00060000 | 2024-04-23 11:02AM EDT | 60.00 | 4.45 | 4.20 | 4.35 | -1.55 | -25.83% | 10 | 447 | 97.07% |
| SEDG240426P00061000 | 2024-04-23 10:49AM EDT | 61.00 | 5.05 | 4.90 | 5.05 | -1.49 | -22.78% | 1 | 619 | 94.63% |
| SEDG240426P00062000 | 2024-04-23 9:30AM EDT | 62.00 | 8.60 | 5.70 | 5.85 | +0.90 | +11.69% | 3 | 220 | 94.63% |
| SEDG240426P00063000 | 2024-04-19 3:30PM EDT | 63.00 | 7.98 | 6.15 | 6.70 | 0.00 | - | 5 | 106 | 80.08% |
| SEDG240426P00064000 | 2024-04-22 10:23AM EDT | 64.00 | 9.63 | 7.25 | 7.55 | 0.00 | - | 1 | 34 | 86.13% |
| SEDG240426P00065000 | 2024-04-19 10:41AM EDT | 65.00 | 8.50 | 8.15 | 8.45 | 0.00 | - | 6 | 72 | 83.01% |
| SEDG240426P00066000 | 2024-04-22 9:33AM EDT | 66.00 | 11.00 | 9.05 | 9.40 | 0.00 | - | 10 | 182 | 77.73% |
| SEDG240426P00067000 | 2024-04-19 3:47PM EDT | 67.00 | 11.39 | 10.05 | 10.40 | 0.00 | - | 2 | 70 | 83.98% |
| SEDG240426P00068000 | 2024-04-19 3:28PM EDT | 68.00 | 12.75 | 11.00 | 11.30 | 0.00 | - | 5 | 94 | 103.91% |
| SEDG240426P00069000 | 2024-04-15 9:40AM EDT | 69.00 | 7.00 | 11.95 | 12.35 | 0.00 | - | 1 | 83 | 117.58% |
| SEDG240426P00070000 | 2024-04-19 1:51PM EDT | 70.00 | 13.58 | 12.40 | 13.50 | 0.00 | - | 9 | 32 | 141.80% |
| SEDG240426P00071000 | 2024-04-16 1:35PM EDT | 71.00 | 12.50 | 13.85 | 14.75 | 0.00 | - | 1 | 24 | 123.05% |
| SEDG240426P00072000 | 2024-04-17 12:28PM EDT | 72.00 | 12.56 | 14.90 | 15.75 | 0.00 | - | 3 | 99 | 133.20% |
| SEDG240426P00074000 | 2024-04-15 12:12PM EDT | 74.00 | 12.40 | 16.65 | 17.25 | 0.00 | - | 4 | 7 | 130.47% |
| SEDG240426P00075000 | 2024-04-22 11:30AM EDT | 75.00 | 20.95 | 16.85 | 18.45 | 0.00 | - | 8 | 3 | 169.14% |
| SEDG240426P00076000 | 2024-04-23 10:12AM EDT | 76.00 | 19.40 | 18.60 | 19.40 | +12.55 | +183.21% | 16 | 0 | 168.36% |
| SEDG240426P00077000 | 2024-04-18 3:22PM EDT | 77.00 | 19.99 | 19.45 | 20.45 | 0.00 | - | 7 | 0 | 181.25% |
| SEDG240426P00078000 | 2024-04-01 2:57PM EDT | 78.00 | 9.65 | 19.85 | 21.30 | 0.00 | - | - | 0 | 162.89% |
| SEDG240426P00079000 | 2024-03-07 12:35PM EDT | 79.00 | 11.55 | 13.15 | 16.75 | 0.00 | - | - | 6 | 0.00% |
| SEDG240426P00080000 | 2024-04-18 3:58PM EDT | 80.00 | 22.99 | 22.85 | 23.40 | 0.00 | - | 4 | 1 | 191.02% |
| SEDG240426P00082000 | 2024-03-26 9:40AM EDT | 82.00 | 18.00 | 22.70 | 25.45 | 0.00 | - | 1 | 0 | 209.18% |
| SEDG240426P00090000 | 2024-04-05 1:38PM EDT | 90.00 | 35.10 | 32.20 | 33.75 | +12.06 | +52.34% | 1 | 0 | 287.70% |
| SEDG240426P00095000 | 2024-04-16 9:30AM EDT | 95.00 | 36.00 | 36.60 | 38.50 | 0.00 | - | - | 0 | 279.49% |
| SEDG240426P00100000 | 2024-04-15 9:43AM EDT | 100.00 | 35.88 | 40.10 | 45.75 | 0.00 | - | 1 | 0 | 490.04% |
© 2024 Yahoo. All rights reserved.