First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240712C00175000 | 2024-06-05 10:40AM EDT | 175.00 | 108.70 | 79.90 | 83.25 | 0.00 | - | - | 1 | 78.91% |
| FSLR240712C00180000 | 2024-06-07 12:57PM EDT | 180.00 | 89.54 | 75.45 | 78.70 | 0.00 | - | 2 | 2 | 83.57% |
| FSLR240712C00185000 | 2024-06-03 10:40AM EDT | 185.00 | 97.00 | 69.70 | 73.55 | 0.00 | - | 1 | 1 | 70.07% |
| FSLR240712C00225000 | 2024-06-17 10:19AM EDT | 225.00 | 45.25 | 33.15 | 35.50 | 0.00 | - | 3 | 3 | 53.96% |
| FSLR240712C00235000 | 2024-06-17 3:31PM EDT | 235.00 | 32.16 | 25.55 | 28.25 | 0.00 | - | 7 | 17 | 54.48% |
| FSLR240712C00240000 | 2024-06-07 1:09PM EDT | 240.00 | 33.18 | 21.95 | 23.65 | 0.00 | - | 10 | 10 | 51.36% |
| FSLR240712C00245000 | 2024-06-14 10:12AM EDT | 245.00 | 40.05 | 18.30 | 20.75 | 0.00 | - | 2 | 38 | 50.89% |
| FSLR240712C00250000 | 2024-06-17 12:30PM EDT | 250.00 | 17.69 | 15.50 | 17.30 | 0.00 | - | 4 | 16 | 53.38% |
| FSLR240712C00255000 | 2024-06-17 3:24PM EDT | 255.00 | 18.00 | 12.60 | 14.40 | 0.00 | - | 8 | 9 | 52.09% |
| FSLR240712C00260000 | 2024-06-17 2:28PM EDT | 260.00 | 15.50 | 10.75 | 12.35 | 0.00 | - | 34 | 22 | 52.95% |
| FSLR240712C00265000 | 2024-06-18 9:30AM EDT | 265.00 | 9.00 | 7.95 | 9.55 | -3.80 | -29.69% | 2 | 20 | 49.94% |
| FSLR240712C00270000 | 2024-06-17 3:44PM EDT | 270.00 | 10.00 | 7.05 | 8.10 | 0.00 | - | 78 | 81 | 51.01% |
| FSLR240712C00275000 | 2024-06-17 3:55PM EDT | 275.00 | 8.10 | 5.50 | 6.20 | 0.00 | - | 17 | 28 | 49.27% |
| FSLR240712C00280000 | 2024-06-18 9:35AM EDT | 280.00 | 5.50 | 4.55 | 5.60 | -1.30 | -19.12% | 3 | 39 | 52.09% |
| FSLR240712C00285000 | 2024-06-17 3:15PM EDT | 285.00 | 3.82 | 3.50 | 4.15 | -1.08 | -22.04% | 1 | 18 | 50.26% |
| FSLR240712C00290000 | 2024-06-17 3:19PM EDT | 290.00 | 4.69 | 1.65 | 3.40 | 0.00 | - | 5 | 35 | 50.85% |
| FSLR240712C00295000 | 2024-06-17 2:16PM EDT | 295.00 | 4.10 | 2.30 | 3.10 | 0.00 | - | 6 | 36 | 50.95% |
| FSLR240712C00300000 | 2024-06-18 9:35AM EDT | 300.00 | 2.20 | 1.81 | 2.41 | -0.92 | -29.49% | 6 | 147 | 50.90% |
| FSLR240712C00305000 | 2024-06-17 10:21AM EDT | 305.00 | 2.95 | 0.52 | 2.52 | 0.00 | - | 2 | 27 | 57.39% |
| FSLR240712C00310000 | 2024-06-17 1:03PM EDT | 310.00 | 1.45 | 0.86 | 2.65 | 0.00 | - | 14 | 32 | 55.20% |
| FSLR240712C00315000 | 2024-06-18 9:37AM EDT | 315.00 | 1.35 | 0.91 | 1.28 | +0.30 | +28.57% | 4 | 44 | 52.25% |
| FSLR240712C00320000 | 2024-06-17 1:03PM EDT | 320.00 | 0.88 | 0.37 | 2.56 | 0.00 | - | 8 | 136 | 59.01% |
| FSLR240712C00325000 | 2024-06-17 10:45AM EDT | 325.00 | 1.02 | 0.27 | 0.84 | 0.00 | - | 1 | 32 | 50.83% |
| FSLR240712C00330000 | 2024-06-17 9:36AM EDT | 330.00 | 1.08 | 0.23 | 0.92 | 0.00 | - | 1 | 13 | 53.74% |
| FSLR240712C00335000 | 2024-06-14 12:08PM EDT | 335.00 | 1.20 | 0.10 | 0.85 | 0.00 | - | 8 | 5 | 54.42% |
| FSLR240712C00340000 | 2024-06-12 11:32AM EDT | 340.00 | 4.45 | 0.18 | 0.95 | 0.00 | - | - | 9 | 58.55% |
| FSLR240712C00345000 | 2024-06-12 2:35PM EDT | 345.00 | 4.61 | 0.14 | 0.75 | 0.00 | - | - | 2 | 58.55% |
| FSLR240712C00350000 | 2024-06-13 12:32PM EDT | 350.00 | 1.63 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 59.33% |
| FSLR240712C00355000 | 2024-06-14 2:42PM EDT | 355.00 | 0.51 | 0.09 | 0.75 | 0.00 | - | 6 | 10 | 62.50% |
| FSLR240712C00360000 | 2024-06-12 1:51PM EDT | 360.00 | 2.75 | 0.07 | 0.75 | 0.00 | - | - | 1 | 64.45% |
| FSLR240712C00370000 | 2024-06-11 3:55PM EDT | 370.00 | 1.66 | 0.06 | 0.75 | 0.00 | - | 10 | 16 | 68.56% |
| FSLR240712C00380000 | 2024-06-12 12:40PM EDT | 380.00 | 1.75 | 0.04 | 0.75 | 0.00 | - | 1 | 103 | 72.31% |
| FSLR240712C00390000 | 2024-06-17 9:43AM EDT | 390.00 | 0.31 | 0.02 | 0.49 | 0.00 | - | 1 | 4 | 71.68% |
| FSLR240712C00400000 | 2024-06-11 10:46AM EDT | 400.00 | 0.33 | 0.01 | 0.75 | 0.00 | - | - | 50 | 79.54% |
| FSLR240712C00410000 | 2024-06-12 12:40PM EDT | 410.00 | 0.71 | 0.01 | 0.32 | 0.00 | - | 3 | 34 | 74.61% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240712P00205000 | 2024-06-17 12:35PM EDT | 205.00 | 0.70 | 0.46 | 2.89 | 0.00 | - | 15 | 13 | 64.29% |
| FSLR240712P00210000 | 2024-06-17 11:47AM EDT | 210.00 | 0.97 | 0.78 | 1.27 | 0.00 | - | 3 | 12 | 52.05% |
| FSLR240712P00215000 | 2024-06-17 3:54PM EDT | 215.00 | 1.21 | 1.22 | 2.98 | 0.00 | - | 12 | 12 | 57.15% |
| FSLR240712P00220000 | 2024-06-17 1:11PM EDT | 220.00 | 2.09 | 1.44 | 2.65 | 0.00 | - | 3 | 18 | 51.18% |
| FSLR240712P00225000 | 2024-06-17 3:45PM EDT | 225.00 | 1.91 | 2.21 | 3.20 | 0.00 | - | 21 | 27 | 50.17% |
| FSLR240712P00230000 | 2024-06-17 3:45PM EDT | 230.00 | 2.55 | 2.63 | 4.85 | 0.00 | - | 20 | 27 | 50.29% |
| FSLR240712P00235000 | 2024-06-17 1:16PM EDT | 235.00 | 4.89 | 3.85 | 4.60 | 0.00 | - | 15 | 21 | 48.33% |
| FSLR240712P00240000 | 2024-06-17 1:16PM EDT | 240.00 | 6.09 | 5.55 | 7.30 | 0.00 | - | 15 | 35 | 53.59% |
| FSLR240712P00245000 | 2024-06-18 9:30AM EDT | 245.00 | 7.50 | 6.80 | 8.45 | +1.70 | +29.31% | 1 | 51 | 50.65% |
| FSLR240712P00250000 | 2024-06-18 9:39AM EDT | 250.00 | 9.00 | 8.65 | 10.05 | +1.93 | +27.30% | 10 | 49 | 48.62% |
| FSLR240712P00255000 | 2024-06-17 2:28PM EDT | 255.00 | 8.99 | 11.20 | 13.05 | 0.00 | - | 20 | 17 | 50.84% |
| FSLR240712P00260000 | 2024-06-17 3:15PM EDT | 260.00 | 11.38 | 13.45 | 15.40 | 0.00 | - | 14 | 28 | 49.46% |
| FSLR240712P00265000 | 2024-06-17 2:17PM EDT | 265.00 | 14.05 | 16.75 | 18.95 | 0.00 | - | 9 | 76 | 51.53% |
| FSLR240712P00270000 | 2024-06-17 10:24AM EDT | 270.00 | 15.08 | 19.55 | 22.05 | 0.00 | - | 11 | 46 | 50.88% |
| FSLR240712P00275000 | 2024-06-17 2:31PM EDT | 275.00 | 19.65 | 23.00 | 25.70 | 0.00 | - | 19 | 45 | 51.43% |
| FSLR240712P00280000 | 2024-06-17 9:39AM EDT | 280.00 | 21.00 | 26.05 | 29.70 | 0.00 | - | 1 | 24 | 52.61% |
| FSLR240712P00285000 | 2024-06-17 12:29PM EDT | 285.00 | 31.40 | 29.30 | 32.40 | 0.00 | - | 11 | 30 | 46.52% |
| FSLR240712P00290000 | 2024-06-17 11:37AM EDT | 290.00 | 36.10 | 33.25 | 35.70 | 0.00 | - | 2 | 36 | 40.61% |
| FSLR240712P00295000 | 2024-06-14 2:24PM EDT | 295.00 | 25.93 | 38.70 | 42.40 | 0.00 | - | 9 | 3 | 55.16% |
| FSLR240712P00300000 | 2024-06-14 11:48AM EDT | 300.00 | 27.00 | 44.25 | 46.90 | 0.00 | - | 5 | 37 | 56.20% |
| FSLR240712P00305000 | 2024-06-17 1:07PM EDT | 305.00 | 51.27 | 47.95 | 51.30 | 0.00 | - | 1 | 2 | 55.98% |
| FSLR240712P00320000 | 2024-06-12 3:25PM EDT | 320.00 | 26.75 | 62.40 | 65.70 | 0.00 | - | - | 4 | 61.32% |
| FSLR240712P00325000 | 2024-06-14 10:39AM EDT | 325.00 | 45.75 | 65.65 | 69.40 | 0.00 | - | 1 | 1 | 48.34% |
© 2024 Yahoo. All rights reserved.