First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240607C00170000 | 2024-05-10 9:52AM EDT | 2024-06-07 | 98.23 | 99.85 | 104.00 | +69.23 | +238.72% | 1 | 8 | 147.85% |
| FSLR240614C00170000 | 2024-05-24 12:00PM EDT | 2024-06-14 | 105.41 | 100.00 | 104.40 | 0.00 | - | 6 | 7 | 120.36% |
| FSLR240621C00170000 | 2024-05-30 1:58PM EDT | 2024-06-21 | 106.00 | 100.00 | 104.50 | 0.00 | - | 1 | 1,501 | 99.95% |
| FSLR240628C00170000 | 2024-05-20 3:03PM EDT | 2024-06-28 | 27.55 | 100.00 | 104.65 | 0.00 | - | 7 | 0 | 88.62% |
| FSLR240719C00170000 | 2024-05-31 9:58AM EDT | 2024-07-19 | 104.70 | 101.00 | 105.35 | -1.70 | -1.60% | 34 | 191 | 79.54% |
| FSLR240816C00170000 | 2024-05-28 10:29AM EDT | 2024-08-16 | 107.15 | 102.50 | 105.50 | 0.00 | - | 9 | 4 | 70.26% |
| FSLR240920C00170000 | 2024-05-24 12:14PM EDT | 2024-09-20 | 111.28 | 104.00 | 108.00 | 0.00 | - | 18 | 181 | 68.69% |
| FSLR241115C00170000 | 2024-05-30 9:35AM EDT | 2024-11-15 | 108.95 | 107.05 | 110.75 | 0.00 | - | 1 | 2 | 65.80% |
| FSLR241220C00170000 | 2024-05-29 1:25PM EDT | 2024-12-20 | 124.33 | 108.95 | 111.75 | 0.00 | - | 7 | 30 | 63.76% |
| FSLR250117C00170000 | 2024-05-31 12:17PM EDT | 2025-01-17 | 103.57 | 110.10 | 113.35 | -10.34 | -9.08% | 3 | 985 | 63.07% |
| FSLR250321C00170000 | 2024-05-31 10:00AM EDT | 2025-03-21 | 116.71 | 112.00 | 116.75 | -0.29 | -0.25% | 7 | 10 | 61.21% |
| FSLR250620C00170000 | 2024-05-21 2:23PM EDT | 2025-06-20 | 120.73 | 117.40 | 121.00 | +56.74 | +88.67% | 7 | 18 | 61.35% |
| FSLR260116C00170000 | 2024-05-28 11:20AM EDT | 2026-01-16 | 136.50 | 126.15 | 129.50 | 0.00 | - | 1 | 53 | 59.87% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240607P00170000 | 2024-05-28 1:05PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.35 | 0.00 | - | 38 | 65 | 149.02% |
| FSLR240614P00170000 | 2024-05-31 11:07AM EDT | 2024-06-14 | 0.18 | 0.00 | 0.68 | +0.17 | +1,700.00% | 10 | 42 | 115.72% |
| FSLR240621P00170000 | 2024-05-31 3:01PM EDT | 2024-06-21 | 0.12 | 0.06 | 0.30 | -0.06 | -33.33% | 16 | 1,445 | 86.33% |
| FSLR240628P00170000 | 2024-05-24 9:56AM EDT | 2024-06-28 | 0.20 | 0.01 | 0.37 | 0.00 | - | 1 | 16 | 75.29% |
| FSLR240719P00170000 | 2024-05-28 11:43AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.55 | 0.00 | - | 53 | 243 | 61.43% |
| FSLR240816P00170000 | 2024-05-31 11:39AM EDT | 2024-08-16 | 0.88 | 0.35 | 1.00 | +0.29 | +49.15% | 1 | 8 | 55.13% |
| FSLR240920P00170000 | 2024-05-28 2:11PM EDT | 2024-09-20 | 1.09 | 1.05 | 1.61 | 0.00 | - | 15 | 19,581 | 51.97% |
| FSLR241115P00170000 | 2024-05-29 9:54AM EDT | 2024-11-15 | 2.09 | 2.46 | 3.10 | 0.00 | - | - | 2 | 50.15% |
| FSLR241220P00170000 | 2024-05-30 11:17AM EDT | 2024-12-20 | 3.55 | 3.25 | 4.10 | 0.00 | - | 1 | 23 | 50.56% |
| FSLR250117P00170000 | 2024-05-29 10:05AM EDT | 2025-01-17 | 4.35 | 3.75 | 4.65 | 0.00 | - | 2 | 3,267 | 49.13% |
| FSLR250321P00170000 | 2024-05-29 1:03PM EDT | 2025-03-21 | 5.15 | 5.50 | 6.30 | 0.00 | - | 2 | 13 | 47.77% |
| FSLR250620P00170000 | 2024-05-29 3:46PM EDT | 2025-06-20 | 7.54 | 7.65 | 8.45 | 0.00 | - | 10 | 1,139 | 46.06% |
| FSLR260116P00170000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 11.05 | 11.40 | 13.45 | 0.00 | - | 1 | 103 | 44.18% |
© 2024 Yahoo. All rights reserved.