First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621C00250000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 27.55 | 22.15 | 25.20 | -24.25 | -46.81% | 12 | 1,070 | 60.72% |
| FSLR240628C00250000 | 2024-06-11 12:11PM EDT | 2024-06-28 | 39.45 | 25.35 | 27.15 | 0.00 | - | 4 | 35 | 51.26% |
| FSLR240705C00250000 | 2024-06-13 12:24PM EDT | 2024-07-05 | 40.94 | 26.45 | 28.20 | 0.00 | - | 1 | 7 | 52.60% |
| FSLR240712C00250000 | 2024-06-14 9:56AM EDT | 2024-07-12 | 37.67 | 27.60 | 29.80 | -5.27 | -12.27% | 2 | 16 | 52.48% |
| FSLR240719C00250000 | 2024-06-14 11:46AM EDT | 2024-07-19 | 31.62 | 29.75 | 30.75 | -14.38 | -31.26% | 25 | 412 | 50.46% |
| FSLR240726C00250000 | 2024-06-06 2:55PM EDT | 2024-07-26 | 33.95 | 29.95 | 33.75 | 0.00 | - | - | 2 | 55.83% |
| FSLR240816C00250000 | 2024-06-13 2:04PM EDT | 2024-08-16 | 49.75 | 36.45 | 37.40 | 0.00 | - | 1 | 193 | 53.69% |
| FSLR240920C00250000 | 2024-06-14 1:57PM EDT | 2024-09-20 | 43.00 | 41.15 | 42.30 | -11.00 | -20.37% | 7 | 3,032 | 52.61% |
| FSLR241115C00250000 | 2024-06-10 1:47PM EDT | 2024-11-15 | 56.10 | 50.30 | 52.35 | 0.00 | - | 1 | 17 | 56.91% |
| FSLR241220C00250000 | 2024-06-13 12:47PM EDT | 2024-12-20 | 66.00 | 54.00 | 55.75 | 0.00 | - | 6 | 293 | 56.32% |
| FSLR250117C00250000 | 2024-06-14 12:37PM EDT | 2025-01-17 | 57.00 | 56.45 | 58.05 | -15.75 | -21.65% | 4 | 7,028 | 55.65% |
| FSLR250321C00250000 | 2024-06-12 2:59PM EDT | 2025-03-21 | 84.85 | 60.85 | 64.70 | 0.00 | - | 63 | 111 | 55.32% |
| FSLR250620C00250000 | 2024-06-13 3:43PM EDT | 2025-06-20 | 82.40 | 67.55 | 71.85 | 0.00 | - | 2 | 550 | 54.97% |
| FSLR250718C00250000 | 2024-06-14 10:08AM EDT | 2025-07-18 | 77.50 | 68.60 | 73.30 | -6.50 | -7.74% | 4 | 3 | 54.21% |
| FSLR250919C00250000 | 2024-06-12 3:43PM EDT | 2025-09-19 | 94.10 | 73.60 | 77.30 | 0.00 | - | - | 5 | 54.43% |
| FSLR251017C00250000 | 2024-06-14 11:57AM EDT | 2025-10-17 | 80.05 | 74.10 | 78.95 | -20.15 | -20.11% | 2 | 5 | 53.79% |
| FSLR260116C00250000 | 2024-06-14 1:43PM EDT | 2026-01-16 | 82.45 | 79.00 | 83.40 | -11.55 | -12.29% | 30 | 122 | 53.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621P00250000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.75 | 0.58 | 0.89 | +0.51 | +212.50% | 292 | 1,027 | 51.12% |
| FSLR240628P00250000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 2.25 | 1.99 | 2.57 | +1.55 | +221.43% | 38 | 112 | 50.75% |
| FSLR240705P00250000 | 2024-06-14 3:43PM EDT | 2024-07-05 | 2.71 | 2.53 | 3.30 | +1.90 | +234.57% | 64 | 92 | 45.68% |
| FSLR240712P00250000 | 2024-06-14 1:32PM EDT | 2024-07-12 | 4.15 | 3.85 | 5.00 | +2.31 | +125.54% | 6 | 47 | 47.38% |
| FSLR240719P00250000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 5.56 | 5.25 | 5.70 | +2.91 | +109.81% | 112 | 775 | 45.09% |
| FSLR240726P00250000 | 2024-06-14 10:12AM EDT | 2024-07-26 | 5.37 | 5.70 | 7.85 | +1.09 | +25.47% | 1 | 41 | 48.44% |
| FSLR240802P00250000 | 2024-06-13 11:58AM EDT | 2024-08-02 | 5.61 | 7.00 | 10.15 | 0.00 | - | 2 | 2 | 51.73% |
| FSLR240816P00250000 | 2024-06-14 3:29PM EDT | 2024-08-16 | 10.25 | 10.80 | 11.40 | +2.40 | +30.57% | 35 | 118 | 48.84% |
| FSLR240920P00250000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 14.75 | 14.15 | 15.25 | +4.25 | +40.48% | 12 | 279 | 46.94% |
| FSLR241115P00250000 | 2024-06-12 1:24PM EDT | 2024-11-15 | 14.80 | 21.35 | 23.15 | 0.00 | - | 7 | 23 | 49.85% |
| FSLR241220P00250000 | 2024-06-13 10:27AM EDT | 2024-12-20 | 18.67 | 23.85 | 25.45 | 0.00 | - | 20 | 704 | 48.22% |
| FSLR250117P00250000 | 2024-06-14 3:09PM EDT | 2025-01-17 | 26.05 | 25.60 | 26.95 | +6.11 | +30.64% | 21 | 55 | 46.96% |
| FSLR250321P00250000 | 2024-06-14 1:10PM EDT | 2025-03-21 | 29.40 | 28.35 | 30.45 | +6.94 | +30.90% | 4 | 65 | 45.36% |
| FSLR250620P00250000 | 2024-06-12 1:58PM EDT | 2025-06-20 | 26.45 | 33.55 | 36.35 | 0.00 | - | 10 | 54 | 45.27% |
| FSLR250919P00250000 | 2024-05-31 12:23PM EDT | 2025-09-19 | 40.15 | 35.55 | 38.55 | 0.00 | - | 8 | 8 | 42.54% |
| FSLR260116P00250000 | 2024-06-14 2:55PM EDT | 2026-01-16 | 40.75 | 39.10 | 41.65 | +7.25 | +21.64% | 7 | 89 | 40.40% |
© 2024 Yahoo. All rights reserved.