First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240426C00120000 | 2024-04-18 12:18PM EDT | 120.00 | 56.29 | 53.90 | 56.50 | 0.00 | - | 1 | 1 | 128.91% |
| FSLR240426C00140000 | 2024-04-05 10:31AM EDT | 140.00 | 33.00 | 34.55 | 36.35 | 0.00 | - | 1 | 4 | 96.48% |
| FSLR240426C00145000 | 2024-04-19 1:45PM EDT | 145.00 | 32.26 | 28.95 | 31.60 | +1.96 | +6.47% | 1 | 8 | 75.39% |
| FSLR240426C00150000 | 2024-04-19 1:41PM EDT | 150.00 | 27.03 | 24.05 | 26.70 | +0.67 | +2.54% | 1 | 46 | 68.51% |
| FSLR240426C00155000 | 2024-04-19 1:57PM EDT | 155.00 | 21.82 | 20.10 | 21.00 | -0.67 | -2.98% | 2 | 60 | 62.31% |
| FSLR240426C00160000 | 2024-04-19 2:17PM EDT | 160.00 | 16.82 | 15.40 | 16.15 | +0.68 | +4.21% | 2 | 38 | 54.79% |
| FSLR240426C00165000 | 2024-04-19 1:47PM EDT | 165.00 | 12.83 | 10.95 | 12.50 | +1.08 | +9.19% | 6 | 132 | 55.88% |
| FSLR240426C00170000 | 2024-04-19 3:37PM EDT | 170.00 | 7.20 | 7.65 | 7.80 | -0.10 | -1.37% | 45 | 971 | 50.26% |
| FSLR240426C00175000 | 2024-04-19 3:53PM EDT | 175.00 | 4.70 | 4.70 | 4.85 | +0.05 | +1.08% | 244 | 600 | 49.95% |
| FSLR240426C00177500 | 2024-04-19 3:58PM EDT | 177.50 | 3.60 | 3.55 | 3.75 | -0.30 | -7.69% | 525 | 67 | 50.15% |
| FSLR240426C00180000 | 2024-04-19 3:44PM EDT | 180.00 | 2.80 | 2.66 | 2.99 | -0.40 | -12.50% | 235 | 223 | 50.10% |
| FSLR240426C00182500 | 2024-04-19 3:36PM EDT | 182.50 | 1.94 | 1.63 | 2.20 | -0.33 | -14.54% | 110 | 102 | 51.49% |
| FSLR240426C00185000 | 2024-04-19 3:57PM EDT | 185.00 | 1.50 | 1.41 | 1.72 | -0.05 | -3.23% | 225 | 262 | 50.90% |
| FSLR240426C00187500 | 2024-04-19 3:25PM EDT | 187.50 | 1.00 | 0.77 | 1.11 | -0.10 | -9.09% | 56 | 232 | 50.83% |
| FSLR240426C00190000 | 2024-04-19 3:36PM EDT | 190.00 | 0.77 | 0.71 | 0.87 | -0.08 | -9.41% | 74 | 319 | 51.17% |
| FSLR240426C00192500 | 2024-04-19 3:43PM EDT | 192.50 | 0.50 | 0.52 | 0.60 | -0.10 | -16.67% | 34 | 177 | 51.61% |
| FSLR240426C00195000 | 2024-04-19 3:40PM EDT | 195.00 | 0.36 | 0.37 | 0.43 | -0.12 | -25.00% | 116 | 655 | 52.30% |
| FSLR240426C00197500 | 2024-04-19 3:31PM EDT | 197.50 | 0.29 | 0.27 | 0.32 | -1.33 | -82.10% | 21 | 62 | 53.37% |
| FSLR240426C00200000 | 2024-04-19 3:44PM EDT | 200.00 | 0.19 | 0.09 | 0.45 | -0.07 | -26.92% | 257 | 420 | 56.69% |
| FSLR240426C00205000 | 2024-04-17 3:50PM EDT | 205.00 | 0.45 | 0.05 | 0.28 | 0.00 | - | 2 | 19 | 59.57% |
| FSLR240426C00210000 | 2024-04-19 1:46PM EDT | 210.00 | 0.05 | 0.03 | 0.18 | -0.54 | -91.53% | 4 | 144 | 62.40% |
| FSLR240426C00215000 | 2024-04-19 9:31AM EDT | 215.00 | 0.21 | 0.02 | 0.21 | +0.09 | +75.00% | 2 | 65 | 70.12% |
| FSLR240426C00220000 | 2024-04-17 3:55PM EDT | 220.00 | 0.10 | 0.01 | 0.34 | 0.00 | - | 20 | 40 | 81.45% |
| FSLR240426C00225000 | 2024-04-10 12:34PM EDT | 225.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | - | 0 | 87.30% |
| FSLR240426C00230000 | 2024-04-18 12:05PM EDT | 230.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 18 | 839 | 75.78% |
| FSLR240426C00240000 | 2024-04-12 11:21AM EDT | 240.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 3 | 3 | 104.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240426P00080000 | 2024-04-02 9:51AM EDT | 80.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 246.88% |
| FSLR240426P00105000 | 2024-03-15 9:34AM EDT | 105.00 | 0.39 | 0.00 | 0.36 | 0.00 | - | - | 1 | 171.48% |
| FSLR240426P00115000 | 2024-04-17 1:53PM EDT | 115.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 4 | 10 | 141.02% |
| FSLR240426P00120000 | 2024-04-17 1:49PM EDT | 120.00 | 0.13 | 0.01 | 0.31 | 0.00 | - | 6 | 24 | 128.91% |
| FSLR240426P00125000 | 2024-04-17 9:49AM EDT | 125.00 | 0.18 | 0.02 | 0.31 | 0.00 | - | 1 | 2 | 116.99% |
| FSLR240426P00130000 | 2024-04-18 3:55PM EDT | 130.00 | 0.11 | 0.02 | 0.32 | 0.00 | - | 9 | 28 | 105.47% |
| FSLR240426P00135000 | 2024-04-19 9:41AM EDT | 135.00 | 0.13 | 0.03 | 0.30 | +0.03 | +30.00% | 16 | 139 | 93.36% |
| FSLR240426P00140000 | 2024-04-19 1:53PM EDT | 140.00 | 0.12 | 0.03 | 0.12 | -0.03 | -20.00% | 23 | 243 | 73.05% |
| FSLR240426P00145000 | 2024-04-19 3:53PM EDT | 145.00 | 0.16 | 0.05 | 0.16 | -0.03 | -15.79% | 15 | 33 | 66.02% |
| FSLR240426P00150000 | 2024-04-19 10:05AM EDT | 150.00 | 0.23 | 0.07 | 0.28 | -0.14 | -37.84% | 23 | 177 | 60.55% |
| FSLR240426P00155000 | 2024-04-19 3:11PM EDT | 155.00 | 0.28 | 0.20 | 0.33 | -0.05 | -15.15% | 64 | 461 | 53.81% |
| FSLR240426P00160000 | 2024-04-19 3:29PM EDT | 160.00 | 0.60 | 0.39 | 0.60 | -0.18 | -23.08% | 24 | 264 | 51.71% |
| FSLR240426P00165000 | 2024-04-19 3:56PM EDT | 165.00 | 1.19 | 0.98 | 1.21 | -0.29 | -19.59% | 294 | 448 | 48.83% |
| FSLR240426P00170000 | 2024-04-19 3:59PM EDT | 170.00 | 2.46 | 2.42 | 2.52 | -0.33 | -11.83% | 247 | 537 | 48.36% |
| FSLR240426P00172500 | 2024-04-19 3:53PM EDT | 172.50 | 3.41 | 3.30 | 3.50 | -0.59 | -14.75% | 277 | 80 | 48.56% |
| FSLR240426P00175000 | 2024-04-19 3:50PM EDT | 175.00 | 4.65 | 4.40 | 4.60 | -0.25 | -5.10% | 302 | 567 | 47.79% |
| FSLR240426P00177500 | 2024-04-19 3:59PM EDT | 177.50 | 5.80 | 5.80 | 5.95 | -0.60 | -9.37% | 152 | 109 | 47.41% |
| FSLR240426P00180000 | 2024-04-19 3:26PM EDT | 180.00 | 7.60 | 7.40 | 7.55 | -0.13 | -1.68% | 90 | 420 | 47.49% |
| FSLR240426P00182500 | 2024-04-19 2:22PM EDT | 182.50 | 8.45 | 8.35 | 10.10 | -1.53 | -15.33% | 35 | 70 | 56.69% |
| FSLR240426P00185000 | 2024-04-18 2:17PM EDT | 185.00 | 11.69 | 10.25 | 12.15 | 0.00 | - | 1 | 42 | 59.11% |
| FSLR240426P00187500 | 2024-04-17 12:51PM EDT | 187.50 | 14.25 | 12.15 | 13.55 | 0.00 | - | 6 | 6 | 50.51% |
| FSLR240426P00190000 | 2024-04-19 1:43PM EDT | 190.00 | 14.00 | 14.30 | 16.20 | -2.71 | -16.22% | 2 | 11 | 59.13% |
| FSLR240426P00192500 | 2024-04-15 3:20PM EDT | 192.50 | 16.65 | 17.45 | 18.95 | 0.00 | - | 1 | 2 | 55.66% |
| FSLR240426P00200000 | 2024-04-12 1:42PM EDT | 200.00 | 19.40 | 23.45 | 25.40 | 0.00 | - | 3 | 3 | 62.74% |
© 2024 Yahoo. All rights reserved.