First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:320.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240628C00320000 | 2024-06-26 2:14PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 9 | 291 | 106.25% |
| FSLR240705C00320000 | 2024-06-25 1:22PM EDT | 2024-07-05 | 0.18 | 0.01 | 0.30 | -0.02 | -10.00% | 2 | 167 | 72.17% |
| FSLR240712C00320000 | 2024-06-21 11:49AM EDT | 2024-07-12 | 0.95 | 0.07 | 0.75 | 0.00 | - | 1 | 137 | 64.06% |
| FSLR240719C00320000 | 2024-06-26 2:10PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.34 | -0.70 | -66.67% | 220 | 1,062 | 51.12% |
| FSLR240726C00320000 | 2024-06-25 11:28AM EDT | 2024-07-26 | 1.52 | 0.44 | 1.89 | -1.23 | -44.73% | 6 | 12 | 57.79% |
| FSLR240802C00320000 | 2024-06-25 3:13PM EDT | 2024-08-02 | 2.50 | 0.93 | 1.68 | -1.65 | -39.76% | 1 | 2 | 53.49% |
| FSLR240816C00320000 | 2024-06-26 2:59PM EDT | 2024-08-16 | 2.30 | 2.09 | 2.41 | -2.74 | -54.04% | 239 | 1,106 | 52.04% |
| FSLR240920C00320000 | 2024-06-26 2:07PM EDT | 2024-09-20 | 5.23 | 4.80 | 5.05 | -4.07 | -43.76% | 11 | 235 | 50.38% |
| FSLR241115C00320000 | 2024-06-25 3:36PM EDT | 2024-11-15 | 15.35 | 11.20 | 12.00 | -2.00 | -11.53% | 8 | 94 | 53.96% |
| FSLR241220C00320000 | 2024-06-24 1:09PM EDT | 2024-12-20 | 19.05 | 13.90 | 14.85 | 0.00 | - | 7 | 97 | 53.14% |
| FSLR250117C00320000 | 2024-06-21 10:28AM EDT | 2025-01-17 | 25.00 | 16.05 | 17.25 | 0.00 | - | 1 | 2,207 | 52.89% |
| FSLR250321C00320000 | 2024-06-24 9:31AM EDT | 2025-03-21 | 26.25 | 20.80 | 21.60 | 0.00 | - | 1 | 607 | 52.19% |
| FSLR250620C00320000 | 2024-06-26 11:27AM EDT | 2025-06-20 | 29.85 | 26.60 | 27.60 | -4.75 | -13.73% | 23 | 1,760 | 51.48% |
| FSLR250919C00320000 | 2024-06-11 10:02AM EDT | 2025-09-19 | 48.60 | 31.95 | 33.45 | 0.00 | - | - | 10 | 51.26% |
| FSLR251219C00320000 | 2024-06-20 3:55PM EDT | 2025-12-19 | 47.40 | 36.70 | 38.90 | 0.00 | - | - | 3 | 51.08% |
| FSLR260116C00320000 | 2024-06-17 11:58AM EDT | 2026-01-16 | 44.03 | 38.40 | 40.70 | 0.00 | - | 11 | 1,063 | 51.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240628P00320000 | 2024-06-21 3:02PM EDT | 2024-06-28 | 61.20 | 74.40 | 77.20 | 0.00 | - | 3 | 0 | 191.02% |
| FSLR240705P00320000 | 2024-06-24 9:43AM EDT | 2024-07-05 | 60.00 | 74.00 | 77.20 | 0.00 | - | 2 | 0 | 100.98% |
| FSLR240712P00320000 | 2024-06-20 9:31AM EDT | 2024-07-12 | 67.10 | 74.00 | 77.45 | +3.10 | +4.84% | 2 | 4 | 79.25% |
| FSLR240719P00320000 | 2024-06-25 1:01PM EDT | 2024-07-19 | 62.45 | 74.40 | 77.55 | -0.53 | -0.84% | 100 | 343 | 69.46% |
| FSLR240816P00320000 | 2024-06-13 11:28AM EDT | 2024-08-16 | 40.75 | 75.55 | 78.00 | 0.00 | - | 181 | 134 | 52.36% |
| FSLR240920P00320000 | 2024-06-12 1:03PM EDT | 2024-09-20 | 38.25 | 76.55 | 79.10 | 0.00 | - | - | 28 | 49.40% |
| FSLR241115P00320000 | 2024-06-20 10:58AM EDT | 2024-11-15 | 73.40 | 80.55 | 83.05 | 0.00 | - | 6 | 10 | 47.79% |
| FSLR241220P00320000 | 2024-06-12 3:40PM EDT | 2024-12-20 | 51.85 | 82.95 | 85.60 | 0.00 | - | - | 34 | 47.55% |
| FSLR250117P00320000 | 2024-06-13 11:01AM EDT | 2025-01-17 | 55.30 | 84.10 | 86.20 | 0.00 | - | 4 | 39 | 45.19% |
| FSLR250321P00320000 | 2024-06-18 3:31PM EDT | 2025-03-21 | 77.40 | 87.00 | 89.10 | 0.00 | - | 5 | 6 | 43.59% |
| FSLR250620P00320000 | 2024-06-14 11:24AM EDT | 2025-06-20 | 70.05 | 90.00 | 92.00 | 0.00 | - | 26 | 28 | 41.04% |
| FSLR250919P00320000 | 2024-06-11 3:54PM EDT | 2025-09-19 | 67.60 | 91.85 | 95.75 | 0.00 | - | - | 1 | 40.41% |
| FSLR251017P00320000 | 2024-06-11 3:48PM EDT | 2025-10-17 | 68.20 | 92.40 | 95.50 | 0.00 | - | - | 2 | 38.98% |
| FSLR260116P00320000 | 2024-06-12 1:41PM EDT | 2026-01-16 | 66.95 | 95.20 | 98.45 | 0.00 | - | 105 | 101 | 38.29% |
© 2024 Yahoo. All rights reserved.