First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240607C00280000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 4.25 | 3.30 | 4.30 | -2.95 | -40.97% | 717 | 2,100 | 50.73% |
| FSLR240614C00280000 | 2024-05-31 3:23PM EDT | 2024-06-14 | 5.70 | 6.35 | 7.55 | -4.95 | -46.48% | 46 | 81 | 51.94% |
| FSLR240621C00280000 | 2024-05-31 3:35PM EDT | 2024-06-21 | 8.54 | 8.60 | 9.55 | -3.41 | -28.54% | 183 | 3,338 | 50.28% |
| FSLR240628C00280000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 10.70 | 9.50 | 11.60 | -1.53 | -12.51% | 10 | 32 | 50.46% |
| FSLR240705C00280000 | 2024-05-30 11:08AM EDT | 2024-07-05 | 13.40 | 11.45 | 12.45 | 0.00 | - | 2 | 35 | 47.69% |
| FSLR240719C00280000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 14.15 | 14.45 | 14.95 | -2.85 | -16.76% | 194 | 1,295 | 46.63% |
| FSLR240816C00280000 | 2024-05-31 3:02PM EDT | 2024-08-16 | 21.05 | 21.15 | 21.80 | -1.79 | -7.84% | 71 | 164 | 50.32% |
| FSLR240920C00280000 | 2024-05-31 1:29PM EDT | 2024-09-20 | 25.85 | 25.95 | 26.90 | -3.75 | -12.67% | 18 | 804 | 50.76% |
| FSLR241220C00280000 | 2024-05-31 9:44AM EDT | 2024-12-20 | 38.51 | 38.45 | 40.65 | -2.49 | -6.07% | 3 | 54 | 53.40% |
| FSLR250117C00280000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 41.50 | 40.75 | 42.85 | -1.75 | -4.05% | 2 | 5,038 | 52.69% |
| FSLR250321C00280000 | 2024-05-31 10:52AM EDT | 2025-03-21 | 41.72 | 46.00 | 48.70 | -13.74 | -24.77% | 2 | 386 | 52.48% |
| FSLR250620C00280000 | 2024-05-31 11:20AM EDT | 2025-06-20 | 48.29 | 53.25 | 55.25 | -6.71 | -12.20% | 3 | 1,065 | 52.17% |
| FSLR251017C00280000 | 2024-05-30 2:37PM EDT | 2025-10-17 | 64.25 | 60.75 | 63.75 | 0.00 | - | 5 | 5 | 52.05% |
| FSLR260116C00280000 | 2024-05-31 10:15AM EDT | 2026-01-16 | 61.52 | 65.95 | 67.75 | -8.43 | -12.05% | 2 | 1,557 | 51.35% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240607P00280000 | 2024-05-31 1:28PM EDT | 2024-06-07 | 15.82 | 11.15 | 12.60 | +4.42 | +38.77% | 32 | 187 | 51.17% |
| FSLR240614P00280000 | 2024-05-31 11:16AM EDT | 2024-06-14 | 20.95 | 14.40 | 15.70 | +6.80 | +48.06% | 12 | 46 | 51.51% |
| FSLR240621P00280000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 18.20 | 15.95 | 16.90 | +3.04 | +20.05% | 20 | 307 | 46.80% |
| FSLR240628P00280000 | 2024-05-31 10:46AM EDT | 2024-06-28 | 23.15 | 16.95 | 18.30 | +7.48 | +47.73% | 14 | 20 | 45.28% |
| FSLR240705P00280000 | 2024-05-31 10:49AM EDT | 2024-07-05 | 24.60 | 17.55 | 20.00 | +10.39 | +73.12% | 4 | 7 | 45.62% |
| FSLR240719P00280000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 21.35 | 20.75 | 21.30 | +0.98 | +4.81% | 131 | 486 | 41.86% |
| FSLR240816P00280000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 27.20 | 26.40 | 26.95 | +1.65 | +6.46% | 41 | 391 | 44.78% |
| FSLR240920P00280000 | 2024-05-31 1:52PM EDT | 2024-09-20 | 32.70 | 30.15 | 30.60 | +4.50 | +15.96% | 15 | 26 | 43.21% |
| FSLR241115P00280000 | 2024-05-31 1:12PM EDT | 2024-11-15 | 40.65 | 36.95 | 38.40 | +8.05 | +24.69% | 17 | 35 | 45.90% |
| FSLR250117P00280000 | 2024-05-30 9:57AM EDT | 2025-01-17 | 39.40 | 39.00 | 41.70 | 0.00 | - | 12 | 23 | 42.98% |
| FSLR250620P00280000 | 2024-05-29 10:59AM EDT | 2025-06-20 | 44.25 | 48.05 | 49.75 | 0.00 | - | - | 10 | 40.57% |
| FSLR260116P00280000 | 2024-05-30 9:30AM EDT | 2026-01-16 | 54.45 | 54.50 | 57.00 | 0.00 | - | 1 | 15 | 37.95% |
© 2024 Yahoo. All rights reserved.