Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ENPH240405C00075000 | 2024-03-15 2:03PM EDT | 75.00 | 32.32 | 44.30 | 48.00 | 0.00 | - | - | 58 | 158.40% |
ENPH240405C00080000 | 2024-03-27 9:34AM EDT | 80.00 | 34.00 | 39.45 | 43.00 | 0.00 | - | 1 | 5 | 148.05% |
ENPH240405C00090000 | 2024-03-27 1:02PM EDT | 90.00 | 28.47 | 29.10 | 33.00 | 0.00 | - | 2 | 10 | 91.02% |
ENPH240405C00095000 | 2024-03-26 1:15PM EDT | 95.00 | 16.16 | 24.25 | 28.15 | 0.00 | - | 1 | 12 | 91.80% |
ENPH240405C00099000 | 2024-03-22 9:31AM EDT | 99.00 | 15.50 | 20.35 | 24.00 | 0.00 | - | 1 | 1 | 76.76% |
ENPH240405C00100000 | 2024-03-27 3:16PM EDT | 100.00 | 18.81 | 20.30 | 23.15 | 0.00 | - | 2 | 8 | 99.41% |
ENPH240405C00103000 | 2024-03-27 3:17PM EDT | 103.00 | 16.13 | 17.35 | 19.15 | 0.00 | - | 1 | 3 | 68.46% |
ENPH240405C00104000 | 2024-03-27 1:02PM EDT | 104.00 | 14.92 | 16.40 | 18.85 | 0.00 | - | 1 | 1 | 80.37% |
ENPH240405C00105000 | 2024-03-28 12:25PM EDT | 105.00 | 15.67 | 15.25 | 17.00 | +2.65 | +20.35% | 2 | 47 | 54.49% |
ENPH240405C00106000 | 2024-03-28 2:17PM EDT | 106.00 | 15.05 | 13.05 | 16.05 | +1.45 | +10.66% | 26 | 49 | 84.81% |
ENPH240405C00107000 | 2024-03-28 2:17PM EDT | 107.00 | 13.86 | 14.15 | 16.95 | +1.06 | +8.28% | 25 | 44 | 92.43% |
ENPH240405C00108000 | 2024-03-27 2:32PM EDT | 108.00 | 11.84 | 13.25 | 15.70 | 0.00 | - | 21 | 39 | 86.28% |
ENPH240405C00109000 | 2024-03-28 9:56AM EDT | 109.00 | 12.60 | 11.65 | 14.95 | +5.20 | +70.27% | 1 | 68 | 77.93% |
ENPH240405C00110000 | 2024-03-28 3:20PM EDT | 110.00 | 11.90 | 10.65 | 11.80 | +1.00 | +9.17% | 104 | 174 | 61.96% |
ENPH240405C00111000 | 2024-03-27 2:51PM EDT | 111.00 | 10.29 | 10.55 | 10.95 | +0.99 | +10.65% | 24 | 58 | 56.64% |
ENPH240405C00112000 | 2024-03-28 11:42AM EDT | 112.00 | 9.30 | 8.95 | 10.10 | +1.00 | +12.05% | 12 | 84 | 60.43% |
ENPH240405C00113000 | 2024-03-28 2:17PM EDT | 113.00 | 8.60 | 7.95 | 9.25 | +0.30 | +3.61% | 18 | 167 | 59.03% |
ENPH240405C00114000 | 2024-03-28 2:23PM EDT | 114.00 | 7.82 | 8.15 | 8.45 | +0.62 | +8.61% | 29 | 104 | 55.42% |
ENPH240405C00115000 | 2024-03-28 3:58PM EDT | 115.00 | 7.66 | 7.40 | 7.65 | +0.44 | +6.09% | 57 | 348 | 54.74% |
ENPH240405C00116000 | 2024-03-28 3:53PM EDT | 116.00 | 6.45 | 6.65 | 6.95 | +0.22 | +3.53% | 56 | 155 | 54.35% |
ENPH240405C00117000 | 2024-03-28 3:57PM EDT | 117.00 | 6.35 | 6.05 | 6.25 | +0.62 | +10.82% | 39 | 208 | 54.59% |
ENPH240405C00118000 | 2024-03-28 3:23PM EDT | 118.00 | 5.11 | 5.40 | 5.60 | -0.16 | -3.04% | 66 | 170 | 54.25% |
ENPH240405C00119000 | 2024-03-28 3:55PM EDT | 119.00 | 4.95 | 4.80 | 5.00 | +0.20 | +4.21% | 297 | 307 | 54.05% |
ENPH240405C00120000 | 2024-03-28 3:58PM EDT | 120.00 | 4.44 | 4.25 | 4.45 | +0.19 | +4.47% | 682 | 570 | 53.98% |
ENPH240405C00121000 | 2024-03-28 3:59PM EDT | 121.00 | 3.84 | 3.75 | 3.90 | +0.14 | +3.78% | 523 | 176 | 53.69% |
ENPH240405C00122000 | 2024-03-28 3:56PM EDT | 122.00 | 3.45 | 3.30 | 3.45 | +0.07 | +2.07% | 463 | 351 | 53.86% |
ENPH240405C00123000 | 2024-03-28 3:57PM EDT | 123.00 | 3.02 | 2.89 | 2.99 | +0.02 | +0.67% | 217 | 273 | 53.66% |
ENPH240405C00124000 | 2024-03-28 3:46PM EDT | 124.00 | 2.65 | 2.50 | 2.57 | +0.08 | +3.11% | 846 | 112 | 53.35% |
ENPH240405C00125000 | 2024-03-28 3:59PM EDT | 125.00 | 2.24 | 2.16 | 2.23 | -0.08 | -3.45% | 847 | 1,480 | 53.42% |
ENPH240405C00126000 | 2024-03-28 3:59PM EDT | 126.00 | 1.93 | 1.85 | 1.91 | -0.11 | -5.39% | 90 | 105 | 53.27% |
ENPH240405C00127000 | 2024-03-28 3:59PM EDT | 127.00 | 1.65 | 1.60 | 1.65 | -0.06 | -3.51% | 437 | 213 | 53.56% |
ENPH240405C00128000 | 2024-03-28 3:57PM EDT | 128.00 | 1.45 | 1.36 | 1.42 | +0.04 | +2.84% | 110 | 242 | 53.69% |
ENPH240405C00129000 | 2024-03-28 3:59PM EDT | 129.00 | 1.21 | 1.16 | 1.23 | -0.10 | -7.63% | 172 | 116 | 54.00% |
ENPH240405C00130000 | 2024-03-28 3:57PM EDT | 130.00 | 1.10 | 0.97 | 1.05 | -0.01 | -0.90% | 1,084 | 466 | 54.05% |
ENPH240405C00131000 | 2024-03-28 3:54PM EDT | 131.00 | 0.89 | 0.83 | 0.90 | -0.16 | -15.24% | 130 | 116 | 54.44% |
ENPH240405C00132000 | 2024-03-28 3:58PM EDT | 132.00 | 0.79 | 0.72 | 0.81 | -0.06 | -7.06% | 322 | 140 | 55.42% |
ENPH240405C00133000 | 2024-03-28 2:46PM EDT | 133.00 | 0.59 | 0.60 | 0.66 | -0.08 | -11.94% | 61 | 139 | 55.18% |
ENPH240405C00134000 | 2024-03-28 3:40PM EDT | 134.00 | 0.51 | 0.49 | 0.56 | -0.13 | -20.31% | 19 | 63 | 55.18% |
ENPH240405C00135000 | 2024-03-28 3:58PM EDT | 135.00 | 0.48 | 0.09 | 0.48 | -0.05 | -9.43% | 152 | 340 | 56.64% |
ENPH240405C00136000 | 2024-03-28 3:15PM EDT | 136.00 | 0.37 | 0.34 | 0.41 | -0.03 | -7.50% | 95 | 43 | 55.86% |
ENPH240405C00137000 | 2024-03-28 11:59AM EDT | 137.00 | 0.34 | 0.06 | 0.35 | 0.00 | - | 21 | 220 | 51.17% |
ENPH240405C00138000 | 2024-03-28 3:47PM EDT | 138.00 | 0.29 | 0.28 | 0.31 | -0.07 | -19.44% | 28 | 54 | 57.72% |
ENPH240405C00139000 | 2024-03-28 12:09PM EDT | 139.00 | 0.22 | 0.23 | 0.28 | -0.13 | -37.14% | 125 | 40 | 58.30% |
ENPH240405C00140000 | 2024-03-28 3:58PM EDT | 140.00 | 0.23 | 0.20 | 0.24 | -0.05 | -17.86% | 491 | 857 | 58.89% |
ENPH240405C00141000 | 2024-03-28 3:23PM EDT | 141.00 | 0.17 | 0.17 | 0.21 | -0.04 | -19.05% | 32 | 17 | 59.38% |
ENPH240405C00142000 | 2024-03-28 3:43PM EDT | 142.00 | 0.17 | 0.11 | 0.19 | -0.02 | -10.53% | 55 | 25 | 58.98% |
ENPH240405C00144000 | 2024-03-28 10:11AM EDT | 144.00 | 0.14 | 0.11 | 0.14 | +0.02 | +16.67% | 100 | 25 | 61.23% |
ENPH240405C00145000 | 2024-03-28 3:59PM EDT | 145.00 | 0.11 | 0.07 | 0.12 | -0.01 | -8.33% | 36 | 71 | 60.55% |
ENPH240405C00146000 | 2024-03-27 3:36PM EDT | 146.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 11 | 11 | 62.50% |
ENPH240405C00148000 | 2024-03-28 9:56AM EDT | 148.00 | 0.07 | 0.06 | 0.09 | +0.05 | +250.00% | 11 | 1 | 63.87% |
ENPH240405C00149000 | 2024-03-27 12:35PM EDT | 149.00 | 0.11 | 0.05 | 0.00 | 0.00 | - | 12 | 12 | 57.03% |
ENPH240405C00150000 | 2024-03-28 2:56PM EDT | 150.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 112 | 242 | 64.65% |
ENPH240405C00155000 | 2024-03-28 3:46PM EDT | 155.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 203 | 251 | 67.97% |
ENPH240405C00160000 | 2024-03-22 2:20PM EDT | 160.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 77 | 84.96% |
ENPH240405C00165000 | 2024-03-26 3:56PM EDT | 165.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 3 | 7 | 97.66% |
ENPH240405C00170000 | 2024-03-28 9:50AM EDT | 170.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 3 | 39 | 94.53% |
ENPH240405C00175000 | 2024-03-27 12:28PM EDT | 175.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 2 | 17 | 128.52% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ENPH240405P00070000 | 2024-03-21 10:24AM EDT | 70.00 | 0.03 | 0.00 | 0.94 | 0.00 | - | 25 | 6 | 211.91% |
ENPH240405P00075000 | 2024-03-18 10:37AM EDT | 75.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 3 | 4 | 225.00% |
ENPH240405P00080000 | 2024-03-20 2:59PM EDT | 80.00 | 0.08 | 0.00 | 0.57 | 0.00 | - | 44 | 79 | 151.95% |
ENPH240405P00083000 | 2024-03-25 10:30AM EDT | 83.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 7 | 5 | 185.45% |
ENPH240405P00085000 | 2024-03-27 12:20PM EDT | 85.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 277 | 107.42% |
ENPH240405P00087000 | 2024-03-25 3:29PM EDT | 87.00 | 0.10 | 0.00 | 1.22 | 0.00 | - | 70 | 70 | 146.00% |
ENPH240405P00089000 | 2024-03-25 10:57AM EDT | 89.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 88.67% |
ENPH240405P00090000 | 2024-03-28 3:53PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 123 | 373 | 79.69% |
ENPH240405P00091000 | 2024-03-25 10:39AM EDT | 91.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 70 | 70 | 94.73% |
ENPH240405P00092000 | 2024-03-27 2:07PM EDT | 92.00 | 0.07 | 0.00 | 1.05 | 0.00 | - | 3 | 81 | 121.39% |
ENPH240405P00093000 | 2024-03-27 1:40PM EDT | 93.00 | 0.09 | 0.01 | 0.87 | 0.00 | - | 7 | 7 | 113.09% |
ENPH240405P00094000 | 2024-03-28 10:20AM EDT | 94.00 | 0.08 | 0.01 | 0.04 | -0.01 | -11.11% | 8 | 109 | 69.53% |
ENPH240405P00095000 | 2024-03-28 3:53PM EDT | 95.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 147 | 607 | 67.97% |
ENPH240405P00096000 | 2024-03-28 3:28PM EDT | 96.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 56 | 76 | 67.97% |
ENPH240405P00097000 | 2024-03-28 3:28PM EDT | 97.00 | 0.05 | 0.03 | 0.07 | -0.08 | -61.54% | 64 | 78 | 67.19% |
ENPH240405P00098000 | 2024-03-28 10:07AM EDT | 98.00 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 2 | 82 | 64.45% |
ENPH240405P00099000 | 2024-03-28 2:29PM EDT | 99.00 | 0.08 | 0.05 | 0.08 | -0.10 | -55.56% | 43 | 55 | 64.06% |
ENPH240405P00100000 | 2024-03-28 1:50PM EDT | 100.00 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 312 | 2,189 | 63.87% |
ENPH240405P00101000 | 2024-03-28 3:57PM EDT | 101.00 | 0.10 | 0.08 | 0.11 | -0.12 | -54.55% | 54 | 87 | 62.11% |
ENPH240405P00102000 | 2024-03-28 3:15PM EDT | 102.00 | 0.12 | 0.10 | 0.12 | -0.10 | -45.45% | 378 | 143 | 60.64% |
ENPH240405P00103000 | 2024-03-28 3:29PM EDT | 103.00 | 0.14 | 0.12 | 0.15 | -0.13 | -48.15% | 166 | 70 | 59.77% |
ENPH240405P00104000 | 2024-03-28 3:34PM EDT | 104.00 | 0.20 | 0.15 | 0.17 | -0.31 | -60.78% | 18 | 39 | 58.59% |
ENPH240405P00105000 | 2024-03-28 3:54PM EDT | 105.00 | 0.22 | 0.19 | 0.21 | -0.16 | -42.11% | 231 | 436 | 58.01% |
ENPH240405P00106000 | 2024-03-28 3:24PM EDT | 106.00 | 0.30 | 0.23 | 0.29 | -0.17 | -36.17% | 88 | 538 | 58.01% |
ENPH240405P00107000 | 2024-03-28 3:54PM EDT | 107.00 | 0.30 | 0.28 | 0.32 | -0.25 | -45.45% | 104 | 107 | 56.54% |
ENPH240405P00108000 | 2024-03-28 2:53PM EDT | 108.00 | 0.48 | 0.35 | 0.39 | -0.23 | -32.39% | 59 | 142 | 55.96% |
ENPH240405P00109000 | 2024-03-28 3:13PM EDT | 109.00 | 0.44 | 0.44 | 0.48 | -0.35 | -44.30% | 150 | 154 | 55.57% |
ENPH240405P00110000 | 2024-03-28 3:58PM EDT | 110.00 | 0.55 | 0.54 | 0.61 | -0.43 | -43.88% | 385 | 1,223 | 55.37% |
ENPH240405P00111000 | 2024-03-28 3:59PM EDT | 111.00 | 0.67 | 0.67 | 0.72 | -0.47 | -41.23% | 62 | 83 | 54.79% |
ENPH240405P00112000 | 2024-03-28 3:59PM EDT | 112.00 | 0.84 | 0.82 | 0.89 | -0.64 | -43.24% | 125 | 162 | 54.61% |
ENPH240405P00113000 | 2024-03-28 3:47PM EDT | 113.00 | 1.01 | 1.00 | 1.06 | -0.68 | -40.24% | 103 | 144 | 54.20% |
ENPH240405P00114000 | 2024-03-28 3:58PM EDT | 114.00 | 1.17 | 1.19 | 1.24 | -0.69 | -37.10% | 188 | 227 | 53.42% |
ENPH240405P00115000 | 2024-03-28 3:58PM EDT | 115.00 | 1.42 | 1.43 | 1.48 | -0.75 | -34.56% | 304 | 192 | 53.15% |
ENPH240405P00116000 | 2024-03-28 3:58PM EDT | 116.00 | 1.72 | 1.68 | 1.76 | -0.93 | -35.09% | 181 | 235 | 52.71% |
ENPH240405P00117000 | 2024-03-28 3:59PM EDT | 117.00 | 2.01 | 1.99 | 2.12 | -0.88 | -30.45% | 79 | 75 | 52.81% |
ENPH240405P00118000 | 2024-03-28 3:59PM EDT | 118.00 | 2.40 | 2.40 | 2.42 | -0.95 | -28.36% | 387 | 279 | 52.61% |
ENPH240405P00119000 | 2024-03-28 3:55PM EDT | 119.00 | 2.77 | 2.74 | 2.85 | -1.13 | -28.97% | 389 | 93 | 52.25% |
ENPH240405P00120000 | 2024-03-28 3:57PM EDT | 120.00 | 3.13 | 3.20 | 3.30 | -1.32 | -29.66% | 346 | 127 | 52.30% |
ENPH240405P00121000 | 2024-03-28 3:54PM EDT | 121.00 | 3.80 | 3.65 | 3.80 | -1.45 | -27.62% | 129 | 57 | 52.00% |
ENPH240405P00122000 | 2024-03-28 3:30PM EDT | 122.00 | 4.55 | 4.20 | 4.30 | -1.90 | -29.46% | 80 | 39 | 51.83% |
ENPH240405P00123000 | 2024-03-28 3:48PM EDT | 123.00 | 4.73 | 4.75 | 4.90 | -1.22 | -20.50% | 155 | 79 | 51.76% |
ENPH240405P00124000 | 2024-03-28 3:54PM EDT | 124.00 | 5.55 | 5.40 | 5.50 | -2.55 | -31.48% | 46 | 40 | 51.83% |
ENPH240405P00125000 | 2024-03-28 3:37PM EDT | 125.00 | 6.65 | 6.00 | 6.15 | -1.40 | -17.39% | 59 | 28 | 51.29% |
ENPH240405P00126000 | 2024-03-28 11:25AM EDT | 126.00 | 7.35 | 6.70 | 6.95 | -3.35 | -31.31% | 27 | 9 | 52.10% |
ENPH240405P00127000 | 2024-03-28 9:53AM EDT | 127.00 | 7.90 | 7.40 | 7.70 | -1.45 | -15.51% | 5 | 24 | 52.00% |
ENPH240405P00128000 | 2024-03-28 10:12AM EDT | 128.00 | 9.20 | 8.20 | 8.45 | -1.95 | -17.49% | 19 | 3 | 52.20% |
ENPH240405P00129000 | 2024-03-28 10:10AM EDT | 129.00 | 9.90 | 8.95 | 9.25 | -1.45 | -12.78% | 10 | 2 | 51.86% |
ENPH240405P00130000 | 2024-03-28 3:48PM EDT | 130.00 | 10.50 | 9.80 | 10.10 | -0.80 | -7.08% | 4 | 48 | 52.42% |
ENPH240405P00131000 | 2024-03-28 10:02AM EDT | 131.00 | 10.40 | 10.55 | 11.90 | -3.95 | -27.53% | 4 | 2 | 61.47% |
ENPH240405P00132000 | 2024-03-08 1:09PM EDT | 132.00 | 8.20 | 11.20 | 11.80 | 0.00 | - | 1 | 1 | 55.76% |
ENPH240405P00133000 | 2024-03-28 11:01AM EDT | 133.00 | 13.20 | 12.25 | 13.55 | -11.30 | -46.12% | 4 | 0 | 61.28% |
ENPH240405P00134000 | 2024-03-11 11:45AM EDT | 134.00 | 11.18 | 13.20 | 13.75 | 0.00 | - | 1 | 0 | 53.13% |
ENPH240405P00135000 | 2024-03-27 11:18AM EDT | 135.00 | 18.05 | 13.65 | 15.55 | 0.00 | - | 15 | 16 | 59.67% |
ENPH240405P00138000 | 2024-03-18 10:15AM EDT | 138.00 | 30.06 | 16.35 | 17.55 | 0.00 | - | 1 | 0 | 66.36% |
ENPH240405P00139000 | 2024-03-14 12:14PM EDT | 139.00 | 27.90 | 17.55 | 18.50 | 0.00 | - | 1 | 0 | 67.29% |
ENPH240405P00140000 | 2024-03-08 1:20PM EDT | 140.00 | 13.20 | 18.35 | 20.65 | 0.00 | - | 2 | 0 | 69.82% |
ENPH240405P00150000 | 2024-03-13 10:30AM EDT | 150.00 | 30.82 | 27.05 | 30.85 | 0.00 | - | 1 | 0 | 132.72% |
ENPH240405P00160000 | 2024-02-26 12:43PM EDT | 160.00 | 40.10 | 38.60 | 42.20 | 0.00 | - | 3 | 0 | 145.90% |