First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:290.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240628C00290000 | 2024-06-26 2:20PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.05 | -0.56 | -96.55% | 96 | 627 | 71.88% |
| FSLR240705C00290000 | 2024-06-26 2:11PM EDT | 2024-07-05 | 0.20 | 0.19 | 0.25 | -1.30 | -86.67% | 53 | 157 | 51.27% |
| FSLR240712C00290000 | 2024-06-26 2:46PM EDT | 2024-07-12 | 0.60 | 0.58 | 0.84 | -3.00 | -83.33% | 31 | 63 | 50.81% |
| FSLR240719C00290000 | 2024-06-26 2:11PM EDT | 2024-07-19 | 1.23 | 1.15 | 1.26 | -2.72 | -68.86% | 32 | 916 | 47.08% |
| FSLR240726C00290000 | 2024-06-26 10:36AM EDT | 2024-07-26 | 2.82 | 1.98 | 2.99 | -2.08 | -42.45% | 2 | 77 | 50.01% |
| FSLR240802C00290000 | 2024-06-26 2:10PM EDT | 2024-08-02 | 4.10 | 2.68 | 4.15 | -4.35 | -51.48% | 2 | 34 | 50.02% |
| FSLR240816C00290000 | 2024-06-26 2:46PM EDT | 2024-08-16 | 5.45 | 5.35 | 5.60 | -4.25 | -43.81% | 22 | 575 | 50.76% |
| FSLR240920C00290000 | 2024-06-26 2:06PM EDT | 2024-09-20 | 9.96 | 9.40 | 9.75 | -8.29 | -45.42% | 10 | 298 | 50.29% |
| FSLR241115C00290000 | 2024-06-26 11:22AM EDT | 2024-11-15 | 19.87 | 16.50 | 18.60 | -5.44 | -21.49% | 2 | 53 | 53.20% |
| FSLR241220C00290000 | 2024-06-26 2:51PM EDT | 2024-12-20 | 21.40 | 21.15 | 21.75 | -7.95 | -27.09% | 5 | 48 | 53.63% |
| FSLR250117C00290000 | 2024-06-25 1:23PM EDT | 2025-01-17 | 29.85 | 22.95 | 24.05 | -0.30 | -1.00% | 2 | 1,509 | 52.71% |
| FSLR250321C00290000 | 2024-06-14 10:44AM EDT | 2025-03-21 | 48.65 | 28.60 | 29.85 | 0.00 | - | 1 | 209 | 53.03% |
| FSLR250620C00290000 | 2024-06-26 12:47PM EDT | 2025-06-20 | 38.15 | 34.95 | 35.90 | -14.00 | -26.85% | 2 | 73 | 52.24% |
| FSLR250718C00290000 | 2024-06-14 10:20AM EDT | 2025-07-18 | 56.52 | 36.35 | 38.00 | 0.00 | - | 1 | 1 | 52.05% |
| FSLR250919C00290000 | 2024-06-13 12:30PM EDT | 2025-09-19 | 67.05 | 39.45 | 42.10 | 0.00 | - | 2 | 1 | 51.58% |
| FSLR251017C00290000 | 2024-06-25 10:35AM EDT | 2025-10-17 | 50.75 | 41.95 | 43.45 | -1.05 | -2.03% | 1 | 5 | 51.77% |
| FSLR260116C00290000 | 2024-06-26 2:12PM EDT | 2026-01-16 | 48.00 | 45.20 | 48.25 | -7.30 | -13.20% | 17 | 328 | 50.74% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240628P00290000 | 2024-06-26 10:13AM EDT | 2024-06-28 | 38.71 | 44.40 | 47.20 | +10.08 | +35.21% | 1 | 47 | 141.21% |
| FSLR240705P00290000 | 2024-06-26 11:19AM EDT | 2024-07-05 | 42.00 | 44.40 | 47.30 | +11.35 | +37.03% | 2 | 13 | 78.00% |
| FSLR240712P00290000 | 2024-06-20 11:38AM EDT | 2024-07-12 | 34.70 | 44.55 | 47.40 | 0.00 | - | 2 | 32 | 61.06% |
| FSLR240719P00290000 | 2024-06-26 12:41PM EDT | 2024-07-19 | 41.75 | 45.80 | 47.45 | +12.40 | +42.25% | 4 | 699 | 56.29% |
| FSLR240726P00290000 | 2024-06-17 12:25PM EDT | 2024-07-26 | 35.70 | 46.40 | 48.00 | -1.10 | -2.99% | 5 | 16 | 52.95% |
| FSLR240802P00290000 | 2024-06-17 11:21AM EDT | 2024-08-02 | 37.89 | 48.05 | 49.75 | 0.00 | - | 1 | 2 | 55.95% |
| FSLR240816P00290000 | 2024-06-24 2:06PM EDT | 2024-08-16 | 38.98 | 49.05 | 50.00 | 0.00 | - | 14 | 204 | 50.15% |
| FSLR240920P00290000 | 2024-06-25 3:12PM EDT | 2024-09-20 | 44.30 | 52.00 | 52.80 | +0.70 | +1.61% | 26 | 210 | 47.43% |
| FSLR241115P00290000 | 2024-06-17 10:09AM EDT | 2024-11-15 | 47.72 | 58.30 | 59.90 | 0.00 | - | 6 | 40 | 49.98% |
| FSLR241220P00290000 | 2024-06-24 11:12AM EDT | 2024-12-20 | 52.15 | 60.15 | 61.00 | 0.00 | - | 4 | 83 | 46.51% |
| FSLR250117P00290000 | 2024-06-13 11:25AM EDT | 2025-01-17 | 39.15 | 61.65 | 62.70 | 0.00 | - | 1 | 47 | 45.68% |
| FSLR250321P00290000 | 2024-06-18 11:25AM EDT | 2025-03-21 | 57.60 | 64.80 | 66.00 | 0.00 | - | 10 | 40 | 44.05% |
| FSLR250620P00290000 | 2024-06-26 11:13AM EDT | 2025-06-20 | 66.85 | 68.90 | 70.05 | +5.45 | +8.88% | 12 | 84 | 42.34% |
| FSLR251219P00290000 | 2024-06-20 12:39PM EDT | 2025-12-19 | 69.90 | 74.35 | 76.95 | 0.00 | - | - | 3 | 40.35% |
| FSLR260116P00290000 | 2024-06-20 9:30AM EDT | 2026-01-16 | 68.95 | 75.30 | 78.00 | 0.00 | - | 4 | 63 | 40.20% |
© 2024 Yahoo. All rights reserved.