First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR241115C00145000 | 2024-06-12 9:59AM EDT | 145.00 | 159.14 | 114.05 | 118.00 | 0.00 | - | - | 1 | 74.00% |
| FSLR241115C00160000 | 2024-06-05 10:45AM EDT | 160.00 | 125.73 | 100.90 | 103.85 | 0.00 | - | - | 3 | 68.59% |
| FSLR241115C00170000 | 2024-05-30 9:35AM EDT | 170.00 | 108.95 | 92.75 | 95.65 | 0.00 | - | 1 | 2 | 67.49% |
| FSLR241115C00175000 | 2024-05-30 9:35AM EDT | 175.00 | 104.50 | 88.15 | 90.80 | 0.00 | - | 1 | 1 | 64.83% |
| FSLR241115C00180000 | 2024-05-30 9:35AM EDT | 180.00 | 84.37 | 84.30 | 86.55 | -15.13 | -15.21% | 15 | 2 | 64.01% |
| FSLR241115C00185000 | 2024-05-30 9:38AM EDT | 185.00 | 94.05 | 80.35 | 83.30 | 0.00 | - | 1 | 1 | 64.14% |
| FSLR241115C00190000 | 2024-06-05 1:06PM EDT | 190.00 | 99.45 | 76.45 | 79.35 | 0.00 | - | 12 | 13 | 63.24% |
| FSLR241115C00195000 | 2024-05-29 12:04PM EDT | 195.00 | 95.95 | 72.75 | 75.30 | 0.00 | - | - | 2 | 62.29% |
| FSLR241115C00200000 | 2024-06-06 9:36AM EDT | 200.00 | 81.00 | 69.45 | 71.40 | 0.00 | - | - | 1 | 61.79% |
| FSLR241115C00210000 | 2024-06-17 10:09AM EDT | 210.00 | 69.71 | 62.40 | 64.80 | 0.00 | - | 6 | 12 | 60.97% |
| FSLR241115C00240000 | 2024-06-03 2:05PM EDT | 240.00 | 58.97 | 44.60 | 46.50 | 0.00 | - | 1 | 1 | 58.60% |
| FSLR241115C00250000 | 2024-06-17 3:00PM EDT | 250.00 | 44.90 | 38.55 | 40.85 | 0.00 | - | 5 | 19 | 56.81% |
| FSLR241115C00260000 | 2024-06-18 9:36AM EDT | 260.00 | 36.65 | 35.05 | 36.25 | -2.07 | -5.35% | 1 | 16 | 57.21% |
| FSLR241115C00270000 | 2024-06-18 9:36AM EDT | 270.00 | 32.33 | 30.45 | 32.10 | -2.14 | -6.21% | 1 | 22 | 56.50% |
| FSLR241115C00280000 | 2024-06-17 2:31PM EDT | 280.00 | 31.65 | 26.95 | 28.35 | 0.00 | - | 65 | 63 | 56.34% |
| FSLR241115C00290000 | 2024-06-18 9:30AM EDT | 290.00 | 23.95 | 23.20 | 25.00 | -4.05 | -14.46% | 4 | 50 | 55.74% |
| FSLR241115C00300000 | 2024-06-17 2:09PM EDT | 300.00 | 23.62 | 20.95 | 22.00 | 0.00 | - | 58 | 203 | 56.06% |
| FSLR241115C00310000 | 2024-06-17 3:49PM EDT | 310.00 | 20.50 | 17.85 | 19.35 | 0.00 | - | 111 | 7,230 | 55.49% |
| FSLR241115C00320000 | 2024-06-17 12:16PM EDT | 320.00 | 16.70 | 15.90 | 17.05 | 0.00 | - | 9 | 31 | 55.68% |
| FSLR241115C00330000 | 2024-06-11 2:17PM EDT | 330.00 | 28.42 | 13.65 | 15.05 | 0.00 | - | 9 | 16 | 55.44% |
| FSLR241115C00340000 | 2024-06-10 2:49PM EDT | 340.00 | 21.44 | 11.90 | 13.60 | 0.00 | - | 2 | 8 | 55.72% |
| FSLR241115C00350000 | 2024-06-13 1:25PM EDT | 350.00 | 21.09 | 10.50 | 11.80 | 0.00 | - | 7 | 15 | 55.63% |
| FSLR241115C00360000 | 2024-06-17 9:41AM EDT | 360.00 | 11.60 | 9.10 | 10.45 | 0.00 | - | 1 | 24 | 55.63% |
| FSLR241115C00370000 | 2024-06-13 11:54AM EDT | 370.00 | 17.46 | 8.20 | 9.30 | 0.00 | - | 2 | 3 | 56.03% |
| FSLR241115C00380000 | 2024-06-13 1:17PM EDT | 380.00 | 15.14 | 7.05 | 8.30 | 0.00 | - | 2 | 27 | 56.03% |
| FSLR241115C00390000 | 2024-06-13 12:21PM EDT | 390.00 | 13.82 | 6.35 | 7.45 | 0.00 | - | 1 | 26 | 56.45% |
| FSLR241115C00400000 | 2024-06-17 3:13PM EDT | 400.00 | 7.25 | 5.50 | 6.50 | 0.00 | - | 1 | 277 | 56.30% |
| FSLR241115C00420000 | 2024-06-17 11:20AM EDT | 420.00 | 5.00 | 4.55 | 5.30 | 0.00 | - | 2 | 12 | 57.24% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR241115P00140000 | 2024-06-17 12:38PM EDT | 140.00 | 1.35 | 1.15 | 2.43 | 0.00 | - | 1 | 5 | 59.74% |
| FSLR241115P00145000 | 2024-05-29 9:41AM EDT | 145.00 | 1.17 | 1.40 | 2.73 | 0.00 | - | - | 2 | 58.59% |
| FSLR241115P00170000 | 2024-05-29 9:54AM EDT | 170.00 | 2.09 | 3.65 | 4.45 | 0.00 | - | - | 2 | 53.38% |
| FSLR241115P00175000 | 2024-05-31 11:17AM EDT | 175.00 | 4.00 | 4.35 | 5.20 | 0.00 | - | 1 | 1 | 53.05% |
| FSLR241115P00180000 | 2024-06-14 10:20AM EDT | 180.00 | 3.05 | 5.20 | 5.90 | 0.00 | - | 1 | 2 | 52.60% |
| FSLR241115P00185000 | 2024-06-17 2:02PM EDT | 185.00 | 6.20 | 6.15 | 6.85 | 0.00 | - | 1 | 5 | 52.41% |
| FSLR241115P00190000 | 2024-05-31 2:58PM EDT | 190.00 | 5.55 | 7.00 | 7.80 | 0.00 | - | 1 | 1 | 51.81% |
| FSLR241115P00195000 | 2024-06-14 12:13PM EDT | 195.00 | 5.70 | 8.20 | 9.75 | 0.00 | - | 1 | 4 | 52.66% |
| FSLR241115P00200000 | 2024-06-12 12:40PM EDT | 200.00 | 4.40 | 9.35 | 10.25 | 0.00 | - | 1 | 3 | 51.39% |
| FSLR241115P00210000 | 2024-06-13 9:45AM EDT | 210.00 | 6.00 | 12.20 | 13.25 | 0.00 | - | 5 | 8 | 51.10% |
| FSLR241115P00220000 | 2024-06-17 10:09AM EDT | 220.00 | 13.78 | 15.15 | 16.40 | 0.00 | - | 6 | 19 | 50.13% |
| FSLR241115P00230000 | 2024-06-14 12:28PM EDT | 230.00 | 14.45 | 17.70 | 20.65 | 0.00 | - | 2 | 36 | 51.53% |
| FSLR241115P00240000 | 2024-06-12 1:24PM EDT | 240.00 | 11.95 | 23.50 | 24.80 | 0.00 | - | 5 | 18 | 50.75% |
| FSLR241115P00250000 | 2024-06-17 1:42PM EDT | 250.00 | 28.77 | 27.35 | 29.45 | 0.00 | - | 43 | 64 | 50.02% |
| FSLR241115P00260000 | 2024-06-17 3:34PM EDT | 260.00 | 31.30 | 33.50 | 35.05 | 0.00 | - | 146 | 142 | 50.02% |
| FSLR241115P00270000 | 2024-06-17 2:11PM EDT | 270.00 | 37.45 | 39.00 | 40.75 | 0.00 | - | 13 | 55 | 49.48% |
| FSLR241115P00280000 | 2024-06-17 11:03AM EDT | 280.00 | 43.25 | 44.45 | 47.00 | 0.00 | - | 12 | 73 | 49.10% |
| FSLR241115P00290000 | 2024-06-17 10:09AM EDT | 290.00 | 47.72 | 51.45 | 53.45 | 0.00 | - | 6 | 40 | 48.38% |
| FSLR241115P00300000 | 2024-06-12 1:53PM EDT | 300.00 | 36.00 | 58.25 | 60.85 | 0.00 | - | 67 | 43 | 48.54% |
| FSLR241115P00310000 | 2024-06-13 1:30PM EDT | 310.00 | 48.32 | 66.15 | 67.80 | 0.00 | - | 17 | 27 | 47.38% |
| FSLR241115P00320000 | 2024-06-12 11:01AM EDT | 320.00 | 48.85 | 73.70 | 76.40 | 0.00 | - | 4 | 4 | 48.50% |
| FSLR241115P00330000 | 2024-06-12 11:24AM EDT | 330.00 | 55.25 | 81.00 | 84.15 | 0.00 | - | - | 3 | 47.61% |
| FSLR241115P00340000 | 2024-06-12 1:22PM EDT | 340.00 | 58.70 | 89.80 | 92.70 | 0.00 | - | 29 | 14 | 47.74% |
| FSLR241115P00350000 | 2024-06-12 3:40PM EDT | 350.00 | 69.40 | 98.00 | 101.15 | 0.00 | - | - | 13 | 47.18% |
| FSLR241115P00380000 | 2024-06-04 3:44PM EDT | 380.00 | 116.60 | 124.80 | 128.25 | 0.00 | - | 2 | 1 | 46.95% |
| FSLR241115P00390000 | 2024-06-05 1:10PM EDT | 390.00 | 113.40 | 134.25 | 137.75 | 0.00 | - | 10 | 4 | 47.49% |
| FSLR241115P00400000 | 2024-06-12 3:58PM EDT | 400.00 | 106.99 | 143.65 | 147.10 | 0.00 | - | 10 | 10 | 47.23% |
© 2024 Yahoo. All rights reserved.