First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240726C00195000 | 2024-06-12 9:50AM EDT | 195.00 | 108.25 | 61.85 | 65.20 | 0.00 | - | - | 2 | 64.83% |
| FSLR240726C00200000 | 2024-06-14 11:44AM EDT | 200.00 | 82.03 | 56.85 | 60.30 | 0.00 | - | - | 5 | 60.56% |
| FSLR240726C00205000 | 2024-06-14 11:44AM EDT | 205.00 | 77.34 | 52.30 | 55.95 | 0.00 | - | - | 5 | 59.68% |
| FSLR240726C00225000 | 2024-06-10 11:47AM EDT | 225.00 | 53.96 | 35.05 | 38.45 | 0.00 | - | - | 1 | 52.99% |
| FSLR240726C00240000 | 2024-06-17 2:23PM EDT | 240.00 | 31.25 | 25.00 | 26.95 | 0.00 | - | 1 | 9 | 51.19% |
| FSLR240726C00245000 | 2024-06-13 12:00PM EDT | 245.00 | 49.50 | 21.40 | 24.50 | 0.00 | - | 4 | 14 | 51.08% |
| FSLR240726C00250000 | 2024-06-06 2:55PM EDT | 250.00 | 33.95 | 19.30 | 21.00 | 0.00 | - | - | 2 | 50.93% |
| FSLR240726C00255000 | 2024-06-18 9:37AM EDT | 255.00 | 17.91 | 16.70 | 18.35 | -3.34 | -15.72% | 5 | 26 | 50.60% |
| FSLR240726C00260000 | 2024-06-17 3:47PM EDT | 260.00 | 18.00 | 14.45 | 16.10 | 0.00 | - | 6 | 24 | 50.69% |
| FSLR240726C00265000 | 2024-06-18 9:30AM EDT | 265.00 | 12.80 | 12.15 | 14.25 | -3.00 | -18.99% | 50 | 25 | 50.62% |
| FSLR240726C00270000 | 2024-06-17 3:59PM EDT | 270.00 | 13.15 | 10.45 | 11.65 | 0.00 | - | 7 | 33 | 51.50% |
| FSLR240726C00275000 | 2024-06-18 9:35AM EDT | 275.00 | 9.45 | 8.95 | 10.75 | +0.20 | +2.16% | 1 | 107 | 50.98% |
| FSLR240726C00280000 | 2024-06-17 3:49PM EDT | 280.00 | 9.60 | 7.50 | 9.15 | 0.00 | - | 38 | 137 | 50.70% |
| FSLR240726C00285000 | 2024-06-17 11:27AM EDT | 285.00 | 7.10 | 6.20 | 7.45 | 0.00 | - | 7 | 36 | 52.03% |
| FSLR240726C00290000 | 2024-06-17 2:06PM EDT | 290.00 | 6.90 | 5.40 | 7.35 | 0.00 | - | 33 | 58 | 52.20% |
| FSLR240726C00295000 | 2024-06-18 9:34AM EDT | 295.00 | 4.70 | 4.25 | 5.25 | -1.90 | -28.79% | 1 | 9 | 51.61% |
| FSLR240726C00300000 | 2024-06-17 3:57PM EDT | 300.00 | 5.25 | 2.99 | 4.60 | 0.00 | - | 27 | 112 | 52.39% |
| FSLR240726C00305000 | 2024-06-17 1:55PM EDT | 305.00 | 3.48 | 2.75 | 5.55 | 0.00 | - | 4 | 6 | 53.67% |
| FSLR240726C00310000 | 2024-06-17 2:03PM EDT | 310.00 | 3.25 | 2.50 | 3.35 | 0.00 | - | 10 | 31 | 50.77% |
| FSLR240726C00315000 | 2024-06-17 11:45AM EDT | 315.00 | 2.32 | 1.88 | 3.10 | 0.00 | - | 8 | 5 | 51.17% |
| FSLR240726C00320000 | 2024-06-17 11:37AM EDT | 320.00 | 1.89 | 1.12 | 2.58 | 0.00 | - | 5 | 11 | 54.38% |
| FSLR240726C00325000 | 2024-06-14 3:04PM EDT | 325.00 | 3.86 | 1.13 | 2.82 | 0.00 | - | 14 | 34 | 53.15% |
| FSLR240726C00330000 | 2024-06-17 2:52PM EDT | 330.00 | 2.94 | 1.19 | 2.08 | 0.00 | - | 14 | 15 | 53.13% |
| FSLR240726C00335000 | 2024-06-17 11:05AM EDT | 335.00 | 2.03 | 0.40 | 2.03 | 0.00 | - | 2 | 1 | 51.90% |
| FSLR240726C00340000 | 2024-06-13 11:16AM EDT | 340.00 | 5.00 | 0.65 | 2.53 | 0.00 | - | 2 | 2 | 57.34% |
| FSLR240726C00345000 | 2024-06-14 1:57PM EDT | 345.00 | 2.04 | 0.47 | 2.49 | 0.00 | - | - | 1 | 58.59% |
| FSLR240726C00350000 | 2024-06-17 12:02PM EDT | 350.00 | 0.89 | 0.23 | 1.90 | 0.00 | - | 3 | 27 | 56.74% |
| FSLR240726C00355000 | 2024-06-17 11:05AM EDT | 355.00 | 0.85 | 0.25 | 2.08 | 0.00 | - | 2 | 3 | 59.78% |
| FSLR240726C00360000 | 2024-06-14 11:36AM EDT | 360.00 | 1.69 | 0.01 | 1.95 | 0.00 | - | 20 | 22 | 59.72% |
| FSLR240726C00370000 | 2024-06-12 3:38PM EDT | 370.00 | 3.08 | 0.07 | 1.80 | 0.00 | - | - | 1 | 62.92% |
| FSLR240726C00390000 | 2024-06-12 3:29PM EDT | 390.00 | 1.90 | 0.00 | 2.15 | 0.00 | - | - | 1 | 71.68% |
| FSLR240726C00400000 | 2024-06-14 9:45AM EDT | 400.00 | 0.78 | 0.03 | 2.19 | 0.00 | - | 3 | 8 | 75.46% |
| FSLR240726C00410000 | 2024-06-13 1:17PM EDT | 410.00 | 0.86 | 0.03 | 2.23 | 0.00 | - | 4 | 8 | 78.98% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240726P00195000 | 2024-06-17 12:02PM EDT | 195.00 | 0.68 | 0.02 | 1.05 | 0.00 | - | 3 | 3 | 54.22% |
| FSLR240726P00215000 | 2024-06-11 2:46PM EDT | 215.00 | 1.28 | 1.76 | 3.40 | 0.00 | - | - | 1 | 53.63% |
| FSLR240726P00220000 | 2024-06-17 3:06PM EDT | 220.00 | 2.55 | 2.29 | 4.30 | 0.00 | - | 6 | 8 | 53.20% |
| FSLR240726P00225000 | 2024-06-17 1:47PM EDT | 225.00 | 4.64 | 4.05 | 5.10 | 0.00 | - | 1 | 3 | 51.62% |
| FSLR240726P00230000 | 2024-06-17 3:20PM EDT | 230.00 | 4.30 | 4.85 | 6.85 | 0.00 | - | 14 | 73 | 53.24% |
| FSLR240726P00235000 | 2024-06-17 10:11AM EDT | 235.00 | 5.03 | 6.60 | 7.70 | 0.00 | - | 2 | 25 | 50.59% |
| FSLR240726P00240000 | 2024-06-17 1:41PM EDT | 240.00 | 8.70 | 8.10 | 9.55 | 0.00 | - | 1 | 11 | 50.89% |
| FSLR240726P00245000 | 2024-06-14 9:52AM EDT | 245.00 | 3.85 | 9.65 | 11.50 | 0.00 | - | 1 | 7 | 50.70% |
| FSLR240726P00250000 | 2024-06-17 2:55PM EDT | 250.00 | 10.10 | 11.80 | 13.65 | 0.00 | - | 15 | 40 | 50.42% |
| FSLR240726P00255000 | 2024-06-17 2:55PM EDT | 255.00 | 11.86 | 14.60 | 16.90 | 0.00 | - | 4 | 19 | 52.73% |
| FSLR240726P00260000 | 2024-06-17 1:22PM EDT | 260.00 | 17.75 | 16.20 | 19.30 | 0.00 | - | 6 | 23 | 51.76% |
| FSLR240726P00265000 | 2024-06-17 11:45AM EDT | 265.00 | 20.35 | 19.50 | 21.40 | 0.00 | - | 1 | 10 | 49.21% |
| FSLR240726P00270000 | 2024-06-17 12:57PM EDT | 270.00 | 24.15 | 22.70 | 24.35 | 0.00 | - | 28 | 35 | 48.52% |
| FSLR240726P00275000 | 2024-06-17 1:05PM EDT | 275.00 | 27.50 | 26.10 | 27.75 | 0.00 | - | 10 | 15 | 48.54% |
| FSLR240726P00280000 | 2024-06-17 10:30AM EDT | 280.00 | 24.45 | 28.85 | 31.35 | 0.00 | - | 2 | 5 | 48.56% |
| FSLR240726P00285000 | 2024-06-14 9:58AM EDT | 285.00 | 17.41 | 33.15 | 36.40 | 0.00 | - | 1 | 5 | 53.01% |
| FSLR240726P00290000 | 2024-06-17 12:25PM EDT | 290.00 | 36.80 | 37.15 | 39.90 | 0.00 | - | 5 | 11 | 51.67% |
| FSLR240726P00295000 | 2024-06-17 10:40AM EDT | 295.00 | 37.10 | 41.50 | 43.70 | 0.00 | - | 4 | 7 | 50.75% |
| FSLR240726P00300000 | 2024-06-17 10:02AM EDT | 300.00 | 39.18 | 45.70 | 48.20 | 0.00 | - | 1 | 0 | 52.11% |
| FSLR240726P00310000 | 2024-06-14 10:16AM EDT | 310.00 | 34.95 | 52.25 | 55.80 | 0.00 | - | 2 | 4 | 46.34% |
| FSLR240726P00350000 | 2024-06-14 9:37AM EDT | 350.00 | 66.00 | 92.15 | 96.00 | 0.00 | - | 2 | 2 | 67.37% |
© 2024 Yahoo. All rights reserved.