First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240607C00200000 | 2024-05-31 12:28PM EDT | 2024-06-07 | 63.55 | 70.00 | 74.20 | -11.45 | -15.27% | 2 | 195 | 112.70% |
| FSLR240614C00200000 | 2024-05-30 9:41AM EDT | 2024-06-14 | 68.50 | 70.00 | 74.40 | 0.00 | - | 1 | 19 | 83.20% |
| FSLR240621C00200000 | 2024-05-31 11:48AM EDT | 2024-06-21 | 63.65 | 70.05 | 74.60 | -12.28 | -16.17% | 2 | 1,643 | 71.00% |
| FSLR240628C00200000 | 2024-05-30 11:44AM EDT | 2024-06-28 | 78.90 | 71.00 | 75.00 | 0.00 | - | 2 | 13 | 71.90% |
| FSLR240719C00200000 | 2024-05-28 2:21PM EDT | 2024-07-19 | 80.90 | 71.65 | 75.00 | 0.00 | - | 10 | 334 | 57.30% |
| FSLR240816C00200000 | 2024-05-29 12:10PM EDT | 2024-08-16 | 85.47 | 74.70 | 77.25 | 0.00 | - | 1 | 20 | 59.73% |
| FSLR240920C00200000 | 2024-05-31 1:11PM EDT | 2024-09-20 | 72.50 | 77.00 | 79.85 | -6.60 | -8.34% | 10 | 246 | 57.73% |
| FSLR241220C00200000 | 2024-05-31 11:53AM EDT | 2024-12-20 | 78.32 | 85.60 | 88.10 | -9.13 | -10.44% | 1 | 144 | 60.03% |
| FSLR250117C00200000 | 2024-05-31 12:29PM EDT | 2025-01-17 | 80.04 | 87.10 | 88.95 | -11.30 | -12.37% | 4 | 1,875 | 58.31% |
| FSLR250321C00200000 | 2024-05-22 11:41AM EDT | 2025-03-21 | 69.45 | 91.20 | 93.35 | 0.00 | - | 2 | 14 | 58.06% |
| FSLR250620C00200000 | 2024-05-31 12:20PM EDT | 2025-06-20 | 90.00 | 95.70 | 99.50 | -10.90 | -10.80% | 1 | 154 | 57.48% |
| FSLR260116C00200000 | 2024-05-31 12:26PM EDT | 2026-01-16 | 100.50 | 106.70 | 108.95 | -18.40 | -15.48% | 22 | 643 | 56.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240607P00200000 | 2024-05-31 3:09PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.08 | -0.01 | -16.67% | 17 | 62 | 85.16% |
| FSLR240614P00200000 | 2024-05-31 11:54AM EDT | 2024-06-14 | 0.21 | 0.06 | 0.66 | -0.37 | -63.79% | 1 | 44 | 80.47% |
| FSLR240621P00200000 | 2024-05-31 12:59PM EDT | 2024-06-21 | 0.31 | 0.15 | 0.30 | +0.14 | +82.35% | 36 | 2,703 | 61.08% |
| FSLR240628P00200000 | 2024-05-31 11:35AM EDT | 2024-06-28 | 0.51 | 0.16 | 0.70 | -0.01 | -1.92% | 35 | 18 | 58.62% |
| FSLR240719P00200000 | 2024-05-31 1:44PM EDT | 2024-07-19 | 0.84 | 0.46 | 1.05 | +0.14 | +20.00% | 21 | 1,236 | 52.47% |
| FSLR240816P00200000 | 2024-05-31 1:13PM EDT | 2024-08-16 | 2.77 | 2.06 | 2.34 | +0.74 | +36.45% | 69 | 211 | 50.51% |
| FSLR240920P00200000 | 2024-05-31 1:53PM EDT | 2024-09-20 | 4.25 | 3.45 | 3.75 | +0.95 | +28.79% | 41 | 985 | 47.80% |
| FSLR241115P00200000 | 2024-05-30 10:20AM EDT | 2024-11-15 | 6.02 | 6.90 | 7.50 | -1.08 | -15.21% | 2 | 3 | 49.23% |
| FSLR241220P00200000 | 2024-05-31 10:36AM EDT | 2024-12-20 | 9.56 | 8.20 | 9.00 | +1.27 | +15.32% | 8 | 25 | 48.04% |
| FSLR250117P00200000 | 2024-05-30 2:39PM EDT | 2025-01-17 | 10.20 | 9.15 | 10.00 | +1.03 | +11.23% | 40 | 2,840 | 46.99% |
| FSLR250321P00200000 | 2024-05-24 12:34PM EDT | 2025-03-21 | 12.20 | 11.40 | 13.00 | 0.00 | - | 2 | 13 | 46.60% |
| FSLR250620P00200000 | 2024-05-31 11:02AM EDT | 2025-06-20 | 17.10 | 14.70 | 15.70 | +2.60 | +17.93% | 8 | 5,086 | 44.43% |
| FSLR260116P00200000 | 2024-05-28 3:50PM EDT | 2026-01-16 | 19.90 | 19.70 | 21.85 | 0.00 | - | 2 | 5,662 | 42.21% |
© 2024 Yahoo. All rights reserved.