First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240816C00105000 | 2024-06-11 1:24PM EDT | 105.00 | 184.53 | 150.10 | 153.65 | 0.00 | - | - | 1 | 113.82% |
| FSLR240816C00115000 | 2024-05-31 3:55PM EDT | 115.00 | 156.95 | 139.85 | 143.80 | 0.00 | - | 2 | 2 | 102.05% |
| FSLR240816C00150000 | 2024-05-30 11:06AM EDT | 150.00 | 125.55 | 106.95 | 110.30 | 0.00 | - | 1 | 5 | 92.43% |
| FSLR240816C00160000 | 2024-05-28 11:43AM EDT | 160.00 | 125.45 | 96.55 | 100.75 | 0.00 | - | 9 | 12 | 83.36% |
| FSLR240816C00170000 | 2024-06-13 12:55PM EDT | 170.00 | 121.60 | 86.10 | 89.55 | 0.00 | - | 2 | 4 | 67.77% |
| FSLR240816C00175000 | 2024-05-22 10:50AM EDT | 175.00 | 64.03 | 83.00 | 85.95 | 0.00 | - | - | 4 | 75.89% |
| FSLR240816C00190000 | 2024-05-24 3:33PM EDT | 190.00 | 88.12 | 67.90 | 71.60 | 0.00 | - | 3 | 18 | 64.54% |
| FSLR240816C00195000 | 2024-06-14 11:44AM EDT | 195.00 | 87.98 | 63.80 | 67.35 | 0.00 | - | 1 | 11 | 64.45% |
| FSLR240816C00200000 | 2024-06-17 9:31AM EDT | 200.00 | 73.95 | 59.05 | 61.05 | 0.00 | - | 1 | 28 | 57.67% |
| FSLR240816C00210000 | 2024-06-17 2:56PM EDT | 210.00 | 58.97 | 50.05 | 52.80 | 0.00 | - | 9 | 45 | 55.14% |
| FSLR240816C00220000 | 2024-06-17 12:49PM EDT | 220.00 | 44.50 | 43.00 | 45.15 | 0.00 | - | 2 | 15 | 55.59% |
| FSLR240816C00230000 | 2024-06-18 9:30AM EDT | 230.00 | 36.35 | 36.90 | 39.70 | -6.95 | -16.05% | 1 | 91 | 58.46% |
| FSLR240816C00240000 | 2024-06-17 2:33PM EDT | 240.00 | 36.00 | 30.25 | 31.00 | 0.00 | - | 2 | 105 | 53.99% |
| FSLR240816C00250000 | 2024-06-17 2:48PM EDT | 250.00 | 29.15 | 25.10 | 25.95 | 0.00 | - | 29 | 191 | 54.67% |
| FSLR240816C00260000 | 2024-06-18 9:43AM EDT | 260.00 | 19.75 | 20.10 | 20.70 | -3.85 | -16.31% | 6 | 197 | 53.49% |
| FSLR240816C00270000 | 2024-06-17 3:55PM EDT | 270.00 | 19.55 | 16.30 | 17.00 | 0.00 | - | 273 | 298 | 53.99% |
| FSLR240816C00280000 | 2024-06-17 3:27PM EDT | 280.00 | 15.50 | 12.35 | 13.55 | 0.00 | - | 174 | 304 | 53.04% |
| FSLR240816C00290000 | 2024-06-18 9:45AM EDT | 290.00 | 9.45 | 10.15 | 10.55 | -2.83 | -23.05% | 12 | 483 | 53.39% |
| FSLR240816C00300000 | 2024-06-18 9:47AM EDT | 300.00 | 7.80 | 7.65 | 8.05 | -1.80 | -18.75% | 9 | 648 | 52.62% |
| FSLR240816C00310000 | 2024-06-18 9:36AM EDT | 310.00 | 6.50 | 5.90 | 6.60 | -1.25 | -16.13% | 6 | 127 | 53.20% |
| FSLR240816C00320000 | 2024-06-18 9:39AM EDT | 320.00 | 5.00 | 4.50 | 5.05 | -0.90 | -15.25% | 5 | 1,122 | 53.04% |
| FSLR240816C00330000 | 2024-06-17 3:14PM EDT | 330.00 | 4.85 | 3.60 | 3.95 | 0.00 | - | 55 | 156 | 53.56% |
| FSLR240816C00340000 | 2024-06-17 3:27PM EDT | 340.00 | 3.72 | 2.88 | 3.25 | 0.00 | - | 40 | 388 | 54.47% |
| FSLR240816C00350000 | 2024-06-17 3:27PM EDT | 350.00 | 2.37 | 2.15 | 2.48 | -0.55 | -18.84% | 1 | 791 | 54.32% |
| FSLR240816C00360000 | 2024-06-18 9:45AM EDT | 360.00 | 2.04 | 1.77 | 2.03 | -0.49 | -19.37% | 1 | 70 | 55.27% |
| FSLR240816C00370000 | 2024-06-18 9:41AM EDT | 370.00 | 1.55 | 1.46 | 1.78 | -0.05 | -3.13% | 17 | 18 | 56.58% |
| FSLR240816C00380000 | 2024-06-17 3:04PM EDT | 380.00 | 1.58 | 0.80 | 2.22 | 0.00 | - | 154 | 148 | 58.81% |
| FSLR240816C00390000 | 2024-06-17 9:30AM EDT | 390.00 | 2.14 | 0.63 | 1.35 | 0.00 | - | 2 | 10 | 57.03% |
| FSLR240816C00400000 | 2024-06-17 12:30PM EDT | 400.00 | 0.89 | 0.45 | 1.20 | 0.00 | - | 158 | 176 | 57.86% |
| FSLR240816C00410000 | 2024-06-17 11:47AM EDT | 410.00 | 0.75 | 0.30 | 1.01 | 0.00 | - | 2 | 9 | 58.18% |
| FSLR240816C00420000 | 2024-06-17 9:30AM EDT | 420.00 | 1.25 | 0.50 | 0.91 | 0.00 | - | 1 | 56 | 61.28% |
| FSLR240816C00450000 | 2024-06-14 9:49AM EDT | 450.00 | 1.00 | 0.11 | 1.15 | 0.00 | - | - | 2 | 66.92% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240816P00105000 | 2024-06-13 12:48PM EDT | 105.00 | 0.21 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 104.98% |
| FSLR240816P00110000 | 2024-06-14 1:19PM EDT | 110.00 | 0.12 | 0.00 | 0.72 | 0.00 | - | - | 2 | 96.78% |
| FSLR240816P00135000 | 2024-06-04 10:35AM EDT | 135.00 | 0.18 | 0.03 | 0.75 | 0.00 | - | 2 | 1 | 76.03% |
| FSLR240816P00150000 | 2024-05-24 11:08AM EDT | 150.00 | 0.40 | 0.08 | 0.75 | 0.00 | - | 10 | 10 | 65.33% |
| FSLR240816P00155000 | 2024-05-28 1:09PM EDT | 155.00 | 0.30 | 0.10 | 0.81 | 0.00 | - | 3 | 4 | 62.70% |
| FSLR240816P00160000 | 2024-05-28 1:09PM EDT | 160.00 | 0.33 | 0.20 | 0.87 | 0.00 | - | 3 | 12 | 60.79% |
| FSLR240816P00165000 | 2024-06-10 11:38AM EDT | 165.00 | 0.44 | 0.35 | 1.02 | 0.00 | - | 4 | 6 | 59.81% |
| FSLR240816P00170000 | 2024-06-14 12:39PM EDT | 170.00 | 0.48 | 0.50 | 0.98 | 0.00 | - | 2 | 7 | 57.13% |
| FSLR240816P00175000 | 2024-05-31 10:57AM EDT | 175.00 | 0.98 | 0.75 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| FSLR240816P00180000 | 2024-06-14 2:37PM EDT | 180.00 | 0.74 | 1.16 | 1.60 | 0.00 | - | 20 | 45 | 57.15% |
| FSLR240816P00185000 | 2024-06-17 3:57PM EDT | 185.00 | 1.42 | 1.07 | 1.92 | 0.00 | - | 4 | 39 | 54.50% |
| FSLR240816P00190000 | 2024-06-17 12:09PM EDT | 190.00 | 1.95 | 1.78 | 2.31 | 0.00 | - | 139 | 148 | 54.97% |
| FSLR240816P00195000 | 2024-06-12 1:33PM EDT | 195.00 | 0.92 | 2.28 | 2.84 | 0.00 | - | 3 | 373 | 54.43% |
| FSLR240816P00200000 | 2024-06-17 3:14PM EDT | 200.00 | 2.48 | 2.69 | 3.25 | 0.00 | - | 51 | 214 | 52.83% |
| FSLR240816P00210000 | 2024-06-17 2:30PM EDT | 210.00 | 3.84 | 4.30 | 4.80 | 0.00 | - | 13 | 63 | 52.08% |
| FSLR240816P00220000 | 2024-06-17 2:29PM EDT | 220.00 | 5.60 | 6.35 | 6.85 | 0.00 | - | 24 | 68 | 51.06% |
| FSLR240816P00230000 | 2024-06-18 9:41AM EDT | 230.00 | 9.29 | 8.05 | 10.00 | -0.61 | -6.16% | 3 | 233 | 52.20% |
| FSLR240816P00240000 | 2024-06-18 9:44AM EDT | 240.00 | 13.30 | 12.25 | 12.90 | +2.35 | +21.46% | 15 | 370 | 49.78% |
| FSLR240816P00250000 | 2024-06-18 9:33AM EDT | 250.00 | 17.10 | 16.50 | 17.10 | +2.10 | +14.00% | 10 | 211 | 48.98% |
| FSLR240816P00260000 | 2024-06-17 2:41PM EDT | 260.00 | 19.30 | 22.00 | 22.85 | 0.00 | - | 132 | 218 | 50.05% |
| FSLR240816P00270000 | 2024-06-17 3:55PM EDT | 270.00 | 24.90 | 27.65 | 28.10 | 0.00 | - | 77 | 240 | 48.07% |
| FSLR240816P00280000 | 2024-06-17 2:41PM EDT | 280.00 | 30.65 | 33.15 | 34.45 | 0.00 | - | 44 | 436 | 46.97% |
| FSLR240816P00290000 | 2024-06-17 2:41PM EDT | 290.00 | 37.40 | 39.90 | 42.60 | 0.00 | - | 5 | 214 | 48.96% |
| FSLR240816P00300000 | 2024-06-14 12:36PM EDT | 300.00 | 37.50 | 48.05 | 50.30 | 0.00 | - | 4 | 33 | 48.31% |
| FSLR240816P00310000 | 2024-06-13 10:11AM EDT | 310.00 | 28.45 | 56.95 | 59.45 | 0.00 | - | 1 | 11 | 50.96% |
| FSLR240816P00320000 | 2024-06-13 11:28AM EDT | 320.00 | 40.75 | 64.30 | 67.20 | 0.00 | - | 181 | 134 | 47.30% |
| FSLR240816P00330000 | 2024-06-12 12:24PM EDT | 330.00 | 41.59 | 73.55 | 76.65 | 0.00 | - | 1 | 3 | 49.08% |
| FSLR240816P00340000 | 2024-06-12 12:43PM EDT | 340.00 | 45.70 | 84.00 | 87.40 | 0.00 | - | - | 1 | 56.62% |
| FSLR240816P00350000 | 2024-06-17 11:12AM EDT | 350.00 | 91.05 | 93.70 | 96.90 | 0.00 | - | 2 | 2 | 58.11% |
| FSLR240816P00380000 | 2024-06-10 10:23AM EDT | 380.00 | 102.80 | 123.10 | 126.05 | 0.00 | - | 3 | 2 | 51.07% |
| FSLR240816P00400000 | 2024-06-18 9:50AM EDT | 400.00 | 142.93 | 141.30 | 145.30 | +8.77 | +6.54% | 2 | 0 | 63.84% |
| FSLR240816P00410000 | 2024-06-12 9:42AM EDT | 410.00 | 108.20 | 151.60 | 155.70 | 0.00 | - | - | 0 | 69.82% |
| FSLR240816P00420000 | 2024-06-13 9:49AM EDT | 420.00 | 117.28 | 162.85 | 166.05 | 0.00 | - | 2 | 0 | 59.40% |
© 2024 Yahoo. All rights reserved.