NasdaqGS - Delayed Quote • USD
SolarEdge Technologies, Inc. (SEDG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240503C00045000 | 4/2/2024 5:23 PM | 45 | 23.36 | 12.95 | 13.55 | 0.00 | 0.00% | 1 | 0 | 91.41% |
| SEDG240503C00050000 | 4/24/2024 2:07 PM | 50 | 10.65 | 6.90 | 9.10 | 0.00 | 0.00% | 5 | 5 | 121.19% |
| SEDG240503C00055000 | 4/26/2024 6:24 PM | 55 | 4.80 | 4.30 | 4.55 | 1.10 | 29.73% | 69 | 313 | 80.22% |
| SEDG240503C00056000 | 4/26/2024 6:41 PM | 56 | 3.98 | 3.65 | 3.85 | 1.02 | 34.46% | 43 | 56 | 79.20% |
| SEDG240503C00057000 | 4/26/2024 6:24 PM | 57 | 3.20 | 3.05 | 3.20 | 0.47 | 17.22% | 25 | 96 | 77.93% |
| SEDG240503C00058000 | 4/26/2024 7:55 PM | 58 | 2.46 | 2.44 | 2.62 | 0.29 | 13.36% | 43 | 87 | 75.68% |
| SEDG240503C00059000 | 4/26/2024 7:43 PM | 59 | 2.03 | 2.03 | 2.10 | 0.27 | 15.34% | 218 | 43 | 75.54% |
| SEDG240503C00060000 | 4/26/2024 7:41 PM | 60 | 1.65 | 1.52 | 1.68 | 0.12 | 7.84% | 126 | 148 | 73.34% |
| SEDG240503C00061000 | 4/26/2024 7:46 PM | 61 | 1.23 | 0.97 | 1.59 | 0.01 | 0.82% | 64 | 1,136 | 73.78% |
| SEDG240503C00062000 | 4/26/2024 7:55 PM | 62 | 0.94 | 0.83 | 1.12 | 0.05 | 5.62% | 75 | 100 | 72.75% |
| SEDG240503C00063000 | 4/26/2024 7:54 PM | 63 | 0.76 | 0.74 | 0.80 | 0.05 | 7.04% | 50 | 89 | 73.54% |
| SEDG240503C00064000 | 4/26/2024 7:44 PM | 64 | 0.58 | 0.46 | 0.61 | 0.01 | 1.75% | 39 | 455 | 71.09% |
| SEDG240503C00065000 | 4/26/2024 7:58 PM | 65 | 0.45 | 0.14 | 0.50 | 0.06 | 15.38% | 111 | 1,303 | 66.60% |
| SEDG240503C00066000 | 4/26/2024 7:59 PM | 66 | 0.35 | 0.32 | 0.37 | -0.24 | -40.68% | 55 | 99 | 74.51% |
| SEDG240503C00067000 | 4/26/2024 7:06 PM | 67 | 0.25 | 0.25 | 0.29 | -0.06 | -19.35% | 35 | 15 | 75.59% |
| SEDG240503C00068000 | 4/26/2024 7:55 PM | 68 | 0.20 | 0.19 | 0.23 | -0.40 | -66.67% | 24 | 67 | 76.56% |
| SEDG240503C00069000 | 4/26/2024 7:24 PM | 69 | 0.16 | 0.14 | 0.18 | 0.02 | 14.29% | 1 | 11 | 77.15% |
| SEDG240503C00070000 | 4/26/2024 7:43 PM | 70 | 0.12 | 0.06 | 0.33 | -0.02 | -14.29% | 115 | 49 | 85.74% |
| SEDG240503C00071000 | 4/26/2024 7:00 PM | 71 | 0.10 | 0.08 | 0.11 | -0.73 | -87.95% | 5 | 3 | 78.91% |
| SEDG240503C00072000 | 4/24/2024 6:43 PM | 72 | 0.15 | 0.05 | 0.13 | 0.00 | 0.00% | 10 | 106 | 82.42% |
| SEDG240503C00073000 | 4/25/2024 7:23 PM | 73 | 0.16 | 0.02 | 0.28 | 0.00 | 0.00% | 1 | 17 | 95.31% |
| SEDG240503C00074000 | 4/18/2024 5:59 PM | 74 | 0.36 | 0.02 | 0.27 | 0.00 | 0.00% | 16 | 16 | 99.02% |
| SEDG240503C00075000 | 4/25/2024 2:29 PM | 75 | 0.09 | 0.03 | 0.25 | 0.02 | 28.57% | 5 | 193 | 102.73% |
| SEDG240503C00076000 | 4/22/2024 3:24 PM | 76 | 0.26 | 0.01 | 0.24 | 0.00 | 0.00% | 1 | 9 | 104.88% |
| SEDG240503C00077000 | 4/22/2024 6:18 PM | 77 | 0.07 | 0.01 | 0.10 | 0.00 | 0.00% | 2 | 3 | 95.70% |
| SEDG240503C00078000 | 4/25/2024 5:48 PM | 78 | 0.05 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 9 | 111.33% |
| SEDG240503C00079000 | 4/4/2024 4:23 PM | 79 | 4.60 | 0.00 | 0.22 | 0.00 | 0.00% | 3 | 3 | 114.45% |
| SEDG240503C00080000 | 4/19/2024 7:04 PM | 80 | 0.05 | 0.00 | 0.23 | 0.00 | 0.00% | 4 | 33 | 119.14% |
| SEDG240503C00081000 | 4/16/2024 2:15 PM | 81 | 0.46 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 6 | 122.85% |
| SEDG240503C00085000 | 4/23/2024 7:25 PM | 85 | 0.05 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 59 | 149.22% |
| SEDG240503C00090000 | 4/24/2024 4:28 PM | 90 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 9 | 136.72% |
| SEDG240503C00095000 | 4/17/2024 7:53 PM | 95 | 0.10 | 0.00 | 0.38 | 0.00 | 0.00% | 3 | 34 | 183.20% |
| SEDG240503C00100000 | 4/16/2024 3:04 PM | 100 | 0.07 | 0.00 | 0.17 | 0.00 | 0.00% | 8 | 50 | 175.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240503P00045000 | 4/26/2024 7:11 PM | 45 | 0.07 | 0.05 | 0.07 | -0.12 | -63.16% | 85 | 87 | 93.75% |
| SEDG240503P00048000 | 4/26/2024 2:43 PM | 48 | 0.19 | 0.10 | 0.17 | -0.17 | -47.22% | 4 | 26 | 85.35% |
| SEDG240503P00049000 | 4/26/2024 7:52 PM | 49 | 0.20 | 0.18 | 0.21 | -0.28 | -58.33% | 23 | 28 | 84.38% |
| SEDG240503P00050000 | 4/26/2024 7:46 PM | 50 | 0.28 | 0.25 | 0.28 | -0.31 | -52.54% | 149 | 355 | 82.62% |
| SEDG240503P00052000 | 4/26/2024 7:45 PM | 52 | 0.52 | 0.48 | 0.53 | -0.46 | -46.94% | 7 | 33 | 80.76% |
| SEDG240503P00053000 | 4/26/2024 7:57 PM | 53 | 0.71 | 0.64 | 0.70 | -0.63 | -47.01% | 45 | 42 | 79.39% |
| SEDG240503P00054000 | 4/26/2024 7:39 PM | 54 | 0.93 | 0.87 | 0.93 | -0.74 | -44.31% | 368 | 107 | 79.05% |
| SEDG240503P00055000 | 4/26/2024 7:59 PM | 55 | 1.15 | 1.13 | 1.20 | -1.09 | -48.66% | 77 | 272 | 78.03% |
| SEDG240503P00056000 | 4/26/2024 7:58 PM | 56 | 1.48 | 1.42 | 1.53 | -0.94 | -38.84% | 10 | 45 | 76.66% |
| SEDG240503P00057000 | 4/26/2024 7:48 PM | 57 | 1.95 | 1.84 | 1.91 | -0.91 | -31.82% | 109 | 77 | 76.37% |
| SEDG240503P00058000 | 4/26/2024 7:54 PM | 58 | 2.37 | 2.27 | 2.36 | -1.03 | -30.29% | 29 | 28 | 75.24% |
| SEDG240503P00059000 | 4/26/2024 7:08 PM | 59 | 2.84 | 2.78 | 2.91 | -1.61 | -36.18% | 128 | 48 | 74.90% |
| SEDG240503P00060000 | 4/26/2024 7:09 PM | 60 | 3.45 | 3.30 | 3.50 | -1.14 | -24.84% | 35 | 68 | 73.34% |
| SEDG240503P00061000 | 4/26/2024 5:35 PM | 61 | 3.62 | 3.95 | 4.15 | -2.09 | -36.60% | 29 | 86 | 72.75% |
| SEDG240503P00062000 | 4/26/2024 5:08 PM | 62 | 4.35 | 3.70 | 6.40 | -1.50 | -25.64% | 5 | 66 | 82.62% |
| SEDG240503P00063000 | 4/26/2024 1:33 PM | 63 | 7.12 | 4.25 | 5.65 | 1.27 | 21.71% | 1 | 23 | 76.76% |
| SEDG240503P00064000 | 4/25/2024 3:23 PM | 64 | 8.75 | 6.20 | 7.50 | 0.00 | 0.00% | 1 | 5 | 92.92% |
| SEDG240503P00065000 | 4/24/2024 4:54 PM | 65 | 8.23 | 6.70 | 7.35 | 0.00 | 0.00% | 5 | 38 | 60.55% |
| SEDG240503P00066000 | 4/25/2024 3:04 PM | 66 | 10.81 | 7.80 | 8.30 | 0.00 | 0.00% | 10 | 113 | 68.26% |
| SEDG240503P00067000 | 4/26/2024 3:20 PM | 67 | 8.89 | 7.60 | 9.50 | -1.88 | -17.46% | 3 | 73 | 100.20% |
| SEDG240503P00068000 | 4/15/2024 2:08 PM | 68 | 8.65 | 9.00 | 11.65 | 0.00 | 0.00% | 1 | 39 | 97.56% |
| SEDG240503P00069000 | 4/25/2024 2:31 PM | 69 | 13.90 | 9.25 | 11.35 | 0.00 | 0.00% | 10 | 25 | 105.08% |
| SEDG240503P00070000 | 4/25/2024 5:52 PM | 70 | 13.59 | 11.40 | 14.45 | 0.00 | 0.00% | 16 | 98 | 140.04% |
| SEDG240503P00071000 | 4/8/2024 4:32 PM | 71 | 8.10 | 12.35 | 13.65 | 0.00 | 0.00% | 4 | 93 | 91.21% |
| SEDG240503P00072000 | 4/16/2024 1:44 PM | 72 | 14.50 | 12.40 | 14.80 | 0.00 | 0.00% | 1 | 57 | 146.88% |
| SEDG240503P00073000 | 4/25/2024 7:23 PM | 73 | 15.92 | 14.50 | 15.60 | 0.00 | 0.00% | 1 | 2 | 105.66% |
| SEDG240503P00074000 | 4/11/2024 6:25 PM | 74 | 7.85 | 13.95 | 16.80 | 0.00 | 0.00% | 41 | 43 | 158.69% |
| SEDG240503P00075000 | 4/15/2024 6:00 PM | 75 | 15.01 | 15.90 | 19.55 | 0.00 | 0.00% | 1 | 3 | 160.55% |
| SEDG240503P00076000 | 4/15/2024 3:07 PM | 76 | 15.01 | 15.15 | 19.15 | 0.00 | 0.00% | - | 1 | 187.21% |
Related Tickers
ENPH Enphase Energy, Inc.
111.93
+3.80%
RUN Sunrun Inc.
10.29
+5.97%
FSLR First Solar, Inc.
178.73
+2.12%
SPWR SunPower Corporation
1.9900
+5.85%
CSIQ Canadian Solar Inc.
15.15
+4.48%
JKS JinkoSolar Holding Co., Ltd.
24.14
+4.55%
NOVA Sunnova Energy International Inc.
4.0000
+8.70%
MAXN Maxeon Solar Technologies, Ltd.
2.0900
+17.42%
ARRY Array Technologies, Inc.
12.40
+3.85%
NXT Nextracker Inc.
43.76
+1.81%