First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240607C00150000 | 2024-05-13 3:28PM EDT | 150.00 | 39.88 | 44.35 | 46.95 | 0.00 | - | 5 | 3 | 64.31% |
| FSLR240607C00155000 | 2024-05-16 9:30AM EDT | 155.00 | 39.29 | 39.95 | 42.05 | 0.00 | - | - | 6 | 66.02% |
| FSLR240607C00160000 | 2024-05-06 11:19AM EDT | 160.00 | 36.52 | 35.10 | 37.75 | 0.00 | - | 3 | 0 | 65.77% |
| FSLR240607C00165000 | 2024-05-15 9:30AM EDT | 165.00 | 28.05 | 30.50 | 32.75 | 0.00 | - | 1 | 11 | 60.57% |
| FSLR240607C00170000 | 2024-05-10 9:52AM EDT | 170.00 | 29.00 | 25.40 | 27.95 | 0.00 | - | 1 | 8 | 53.10% |
| FSLR240607C00175000 | 2024-05-20 1:06PM EDT | 175.00 | 22.98 | 21.45 | 22.50 | +0.51 | +2.27% | 10 | 6 | 52.97% |
| FSLR240607C00180000 | 2024-05-15 12:33PM EDT | 180.00 | 15.05 | 16.50 | 17.60 | 0.00 | - | 1 | 44 | 44.78% |
| FSLR240607C00185000 | 2024-05-14 12:12PM EDT | 185.00 | 7.70 | 12.85 | 13.55 | 0.00 | - | 1 | 6 | 42.07% |
| FSLR240607C00190000 | 2024-05-20 12:28PM EDT | 190.00 | 10.87 | 9.70 | 10.00 | +0.27 | +2.55% | 1 | 17 | 40.17% |
| FSLR240607C00195000 | 2024-05-20 9:51AM EDT | 195.00 | 7.60 | 6.50 | 7.80 | -1.77 | -18.89% | 6 | 86 | 43.10% |
| FSLR240607C00200000 | 2024-05-20 1:36PM EDT | 200.00 | 4.85 | 4.65 | 5.05 | -1.30 | -21.14% | 20 | 208 | 39.81% |
| FSLR240607C00205000 | 2024-05-20 1:28PM EDT | 205.00 | 3.10 | 3.00 | 3.20 | -0.90 | -22.50% | 24 | 82 | 38.50% |
| FSLR240607C00210000 | 2024-05-20 10:59AM EDT | 210.00 | 1.95 | 1.84 | 2.02 | -1.05 | -35.00% | 1 | 38 | 38.36% |
| FSLR240607C00215000 | 2024-05-20 10:17AM EDT | 215.00 | 1.21 | 1.11 | 1.26 | -0.58 | -32.40% | 1 | 22 | 38.62% |
| FSLR240607C00220000 | 2024-05-17 2:22PM EDT | 220.00 | 1.30 | 0.50 | 0.77 | 0.00 | - | 4 | 61 | 38.97% |
| FSLR240607C00225000 | 2024-05-16 11:52AM EDT | 225.00 | 0.57 | 0.43 | 0.49 | 0.00 | - | 2 | 46 | 39.87% |
| FSLR240607C00230000 | 2024-05-15 12:53PM EDT | 230.00 | 0.40 | 0.04 | 0.48 | 0.00 | - | 151 | 267 | 44.39% |
| FSLR240607C00235000 | 2024-05-07 11:35AM EDT | 235.00 | 0.64 | 0.02 | 0.60 | 0.00 | - | 1 | 2 | 51.17% |
| FSLR240607C00240000 | 2024-05-13 10:57AM EDT | 240.00 | 0.39 | 0.01 | 0.52 | 0.00 | - | 1 | 1 | 54.00% |
| FSLR240607C00245000 | 2024-05-13 10:57AM EDT | 245.00 | 0.34 | 0.01 | 0.32 | 0.00 | - | 1 | 1 | 53.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240607P00135000 | 2024-04-29 2:52PM EDT | 135.00 | 0.50 | 0.01 | 0.07 | 0.00 | - | - | 8 | 63.28% |
| FSLR240607P00140000 | 2024-05-14 12:56PM EDT | 140.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 5 | 24 | 60.55% |
| FSLR240607P00145000 | 2024-05-01 3:27PM EDT | 145.00 | 0.81 | 0.01 | 0.10 | 0.00 | - | - | 1 | 54.10% |
| FSLR240607P00150000 | 2024-05-07 10:40AM EDT | 150.00 | 0.30 | 0.01 | 0.47 | 0.00 | - | 1 | 14 | 59.96% |
| FSLR240607P00155000 | 2024-05-10 2:03PM EDT | 155.00 | 0.05 | 0.06 | 0.31 | -0.28 | -84.85% | 2 | 91 | 51.27% |
| FSLR240607P00160000 | 2024-05-20 10:50AM EDT | 160.00 | 0.10 | 0.09 | 0.48 | -0.47 | -82.46% | 2 | 221 | 53.91% |
| FSLR240607P00165000 | 2024-05-20 10:41AM EDT | 165.00 | 0.18 | 0.10 | 0.55 | -0.33 | -64.71% | 1 | 301 | 48.49% |
| FSLR240607P00170000 | 2024-05-17 11:35AM EDT | 170.00 | 0.40 | 0.20 | 0.39 | 0.00 | - | 8 | 42 | 38.48% |
| FSLR240607P00175000 | 2024-05-20 10:17AM EDT | 175.00 | 0.75 | 0.56 | 0.63 | -0.35 | -31.82% | 3 | 93 | 35.84% |
| FSLR240607P00180000 | 2024-05-20 1:26PM EDT | 180.00 | 1.13 | 1.09 | 1.43 | -0.11 | -8.87% | 92 | 77 | 37.23% |
| FSLR240607P00185000 | 2024-05-20 1:26PM EDT | 185.00 | 2.07 | 2.06 | 2.19 | +0.18 | +9.52% | 105 | 33 | 34.56% |
| FSLR240607P00190000 | 2024-05-17 3:50PM EDT | 190.00 | 3.40 | 3.50 | 3.70 | +0.20 | +6.25% | 1 | 24 | 34.09% |
| FSLR240607P00195000 | 2024-05-17 3:59PM EDT | 195.00 | 5.10 | 5.65 | 6.00 | 0.00 | - | 42 | 26 | 34.60% |
| FSLR240607P00200000 | 2024-05-17 11:00AM EDT | 200.00 | 8.22 | 8.40 | 8.65 | 0.00 | - | 2 | 7 | 33.39% |
| FSLR240607P00220000 | 2024-05-14 10:15AM EDT | 220.00 | 32.80 | 24.15 | 25.60 | 0.00 | - | 5 | 1 | 40.50% |
© 2024 Yahoo. All rights reserved.