First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621C00300000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.68 | 0.55 | 0.78 | -4.12 | -85.83% | 1,506 | 3,940 | 48.95% |
| FSLR240628C00300000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 2.19 | 2.18 | 2.66 | -6.11 | -73.61% | 631 | 323 | 50.32% |
| FSLR240705C00300000 | 2024-06-14 3:31PM EDT | 2024-07-05 | 4.02 | 3.30 | 3.50 | -4.55 | -53.09% | 29 | 98 | 45.63% |
| FSLR240712C00300000 | 2024-06-14 3:48PM EDT | 2024-07-12 | 4.95 | 4.55 | 5.65 | -6.05 | -55.00% | 37 | 93 | 48.58% |
| FSLR240719C00300000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 6.55 | 6.35 | 6.80 | -6.90 | -51.30% | 597 | 1,650 | 47.49% |
| FSLR240726C00300000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 7.50 | 7.15 | 9.90 | -8.02 | -51.68% | 69 | 110 | 52.77% |
| FSLR240816C00300000 | 2024-06-14 3:45PM EDT | 2024-08-16 | 14.15 | 13.25 | 13.50 | -8.27 | -36.89% | 118 | 479 | 51.31% |
| FSLR240920C00300000 | 2024-06-14 2:48PM EDT | 2024-09-20 | 18.90 | 18.10 | 19.20 | -8.10 | -30.00% | 47 | 1,324 | 50.81% |
| FSLR241115C00300000 | 2024-06-13 3:02PM EDT | 2024-11-15 | 37.50 | 27.85 | 29.65 | 0.00 | - | 2 | 158 | 54.93% |
| FSLR241220C00300000 | 2024-06-14 3:48PM EDT | 2024-12-20 | 32.50 | 31.70 | 33.40 | -8.08 | -19.91% | 8 | 253 | 54.43% |
| FSLR250117C00300000 | 2024-06-14 3:40PM EDT | 2025-01-17 | 36.20 | 33.85 | 35.70 | -7.60 | -17.35% | 40 | 7,926 | 53.44% |
| FSLR250321C00300000 | 2024-06-14 3:55PM EDT | 2025-03-21 | 40.50 | 38.75 | 41.25 | -11.40 | -21.97% | 4 | 1,013 | 52.51% |
| FSLR250620C00300000 | 2024-06-13 3:23PM EDT | 2025-06-20 | 57.60 | 46.65 | 49.55 | 0.00 | - | 3 | 3,568 | 52.99% |
| FSLR250718C00300000 | 2024-06-10 2:33PM EDT | 2025-07-18 | 52.49 | 47.10 | 50.75 | 0.00 | - | 2 | 3 | 51.83% |
| FSLR250919C00300000 | 2024-06-13 10:24AM EDT | 2025-09-19 | 55.24 | 52.85 | 55.10 | -14.16 | -20.40% | 1 | 19 | 52.30% |
| FSLR251017C00300000 | 2024-06-12 1:01PM EDT | 2025-10-17 | 74.50 | 52.60 | 56.50 | 0.00 | - | 1 | 18 | 51.25% |
| FSLR260116C00300000 | 2024-06-14 3:58PM EDT | 2026-01-16 | 60.20 | 58.30 | 60.20 | -10.25 | -14.55% | 8 | 3,649 | 50.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621P00300000 | 2024-06-14 12:44PM EDT | 2024-06-21 | 25.65 | 25.95 | 27.65 | +13.41 | +109.56% | 31 | 211 | 55.76% |
| FSLR240628P00300000 | 2024-06-14 1:05PM EDT | 2024-06-28 | 27.00 | 27.70 | 29.30 | +11.35 | +72.52% | 6 | 59 | 52.04% |
| FSLR240705P00300000 | 2024-06-13 10:43AM EDT | 2024-07-05 | 15.22 | 28.35 | 30.10 | 0.00 | - | 1 | 3 | 46.72% |
| FSLR240712P00300000 | 2024-06-14 11:48AM EDT | 2024-07-12 | 27.00 | 29.80 | 31.85 | +7.80 | +40.62% | 5 | 38 | 47.83% |
| FSLR240719P00300000 | 2024-06-14 3:05PM EDT | 2024-07-19 | 30.90 | 31.15 | 32.20 | +10.02 | +47.99% | 26 | 161 | 44.04% |
| FSLR240726P00300000 | 2024-06-13 10:17AM EDT | 2024-07-26 | 18.55 | 32.15 | 35.00 | 0.00 | - | 1 | 1 | 48.93% |
| FSLR240816P00300000 | 2024-06-14 12:36PM EDT | 2024-08-16 | 37.50 | 36.60 | 37.85 | +9.15 | +32.28% | 4 | 35 | 46.83% |
| FSLR240920P00300000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 41.00 | 40.60 | 42.00 | +8.64 | +26.70% | 15 | 47 | 45.28% |
| FSLR241115P00300000 | 2024-06-12 1:53PM EDT | 2024-11-15 | 36.00 | 48.35 | 50.05 | 0.00 | - | 67 | 43 | 47.73% |
| FSLR241220P00300000 | 2024-06-14 2:48PM EDT | 2024-12-20 | 50.95 | 51.00 | 52.65 | +10.75 | +26.74% | 6 | 31 | 46.42% |
| FSLR250117P00300000 | 2024-06-14 2:09PM EDT | 2025-01-17 | 52.15 | 52.00 | 53.90 | +7.15 | +15.89% | 29 | 75 | 44.82% |
| FSLR250620P00300000 | 2024-06-14 11:56AM EDT | 2025-06-20 | 59.25 | 59.10 | 62.05 | +10.85 | +22.42% | 12 | 56 | 41.70% |
| FSLR251017P00300000 | 2024-06-05 11:07AM EDT | 2025-10-17 | 63.00 | 63.10 | 66.30 | 0.00 | - | - | 1 | 39.65% |
| FSLR260116P00300000 | 2024-06-14 12:45PM EDT | 2026-01-16 | 67.40 | 65.50 | 68.95 | +11.09 | +19.69% | 2 | 130 | 38.34% |
© 2024 Yahoo. All rights reserved.