First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621C00320000 | 2024-06-14 3:26PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.41 | -0.99 | -90.00% | 237 | 997 | 63.48% |
| FSLR240628C00320000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.78 | 0.61 | 0.92 | -1.99 | -71.84% | 229 | 114 | 53.32% |
| FSLR240705C00320000 | 2024-06-14 3:47PM EDT | 2024-07-05 | 1.30 | 0.75 | 1.80 | -2.55 | -66.23% | 12 | 53 | 52.94% |
| FSLR240712C00320000 | 2024-06-14 12:26PM EDT | 2024-07-12 | 2.47 | 1.56 | 3.00 | -3.25 | -56.82% | 4 | 137 | 52.99% |
| FSLR240719C00320000 | 2024-06-14 2:51PM EDT | 2024-07-19 | 3.35 | 2.83 | 3.30 | -4.55 | -57.59% | 234 | 926 | 48.71% |
| FSLR240726C00320000 | 2024-06-14 3:10PM EDT | 2024-07-26 | 4.70 | 3.20 | 5.75 | -4.25 | -47.49% | 3 | 10 | 54.13% |
| FSLR240802C00320000 | 2024-06-13 3:55PM EDT | 2024-08-02 | 12.05 | 4.40 | 7.60 | 0.00 | - | 1 | 1 | 50.87% |
| FSLR240816C00320000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 8.54 | 8.25 | 8.75 | -5.86 | -40.69% | 2,223 | 2,296 | 51.81% |
| FSLR240920C00320000 | 2024-06-14 11:27AM EDT | 2024-09-20 | 16.15 | 12.45 | 13.40 | -3.99 | -19.81% | 12 | 203 | 50.54% |
| FSLR241115C00320000 | 2024-06-14 11:54AM EDT | 2024-11-15 | 23.88 | 21.75 | 23.40 | -12.10 | -33.63% | 3 | 21 | 54.83% |
| FSLR241220C00320000 | 2024-06-14 3:10PM EDT | 2024-12-20 | 26.13 | 25.25 | 26.45 | -16.42 | -38.59% | 5 | 87 | 53.76% |
| FSLR250117C00320000 | 2024-06-14 1:57PM EDT | 2025-01-17 | 28.96 | 27.35 | 28.70 | -8.64 | -22.98% | 2 | 2,201 | 52.80% |
| FSLR250321C00320000 | 2024-06-14 12:57PM EDT | 2025-03-21 | 34.00 | 32.25 | 34.45 | -13.15 | -27.89% | 5 | 606 | 52.10% |
| FSLR250620C00320000 | 2024-06-14 2:27PM EDT | 2025-06-20 | 41.40 | 38.50 | 42.50 | -9.42 | -18.54% | 5 | 1,745 | 51.76% |
| FSLR250919C00320000 | 2024-06-11 10:02AM EDT | 2025-09-19 | 48.60 | 44.15 | 48.80 | 0.00 | - | - | 10 | 51.24% |
| FSLR260116C00320000 | 2024-06-12 11:43AM EDT | 2026-01-16 | 66.90 | 51.00 | 54.55 | 0.00 | - | 1 | 1,063 | 50.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621P00320000 | 2024-06-14 9:31AM EDT | 2024-06-21 | 45.00 | 45.55 | 47.30 | +18.42 | +69.30% | 3 | 36 | 81.54% |
| FSLR240628P00320000 | 2024-06-07 3:53PM EDT | 2024-06-28 | 52.84 | 45.85 | 47.90 | 0.00 | - | 2 | 2 | 62.67% |
| FSLR240705P00320000 | 2024-06-12 12:45PM EDT | 2024-07-05 | 22.25 | 45.95 | 48.25 | 0.00 | - | - | 3 | 53.44% |
| FSLR240712P00320000 | 2024-06-12 3:25PM EDT | 2024-07-12 | 26.75 | 46.90 | 49.10 | 0.00 | - | - | 4 | 51.34% |
| FSLR240719P00320000 | 2024-06-13 10:25AM EDT | 2024-07-19 | 30.65 | 47.65 | 49.15 | 0.00 | - | 16 | 168 | 46.01% |
| FSLR240816P00320000 | 2024-06-13 11:28AM EDT | 2024-08-16 | 40.75 | 51.85 | 53.05 | 0.00 | - | 181 | 134 | 46.70% |
| FSLR240920P00320000 | 2024-06-12 1:03PM EDT | 2024-09-20 | 38.25 | 55.05 | 56.50 | 0.00 | - | - | 28 | 44.85% |
| FSLR241115P00320000 | 2024-06-12 11:01AM EDT | 2024-11-15 | 48.85 | 61.75 | 64.00 | 0.00 | - | 4 | 4 | 47.48% |
| FSLR241220P00320000 | 2024-06-12 3:40PM EDT | 2024-12-20 | 51.85 | 64.05 | 66.20 | 0.00 | - | - | 34 | 45.80% |
| FSLR250117P00320000 | 2024-06-13 11:01AM EDT | 2025-01-17 | 55.30 | 64.15 | 67.50 | 0.00 | - | 4 | 39 | 44.35% |
| FSLR250321P00320000 | 2024-05-29 10:52AM EDT | 2025-03-21 | 63.90 | 68.20 | 70.65 | 0.00 | - | - | 1 | 42.45% |
| FSLR250620P00320000 | 2024-06-14 11:24AM EDT | 2025-06-20 | 70.05 | 72.65 | 76.40 | +6.05 | +9.45% | 26 | 8 | 42.20% |
| FSLR250919P00320000 | 2024-06-11 3:54PM EDT | 2025-09-19 | 67.60 | 75.10 | 78.40 | 0.00 | - | - | 1 | 39.46% |
| FSLR251017P00320000 | 2024-06-11 3:48PM EDT | 2025-10-17 | 68.20 | 76.10 | 80.25 | 0.00 | - | - | 2 | 39.79% |
| FSLR260116P00320000 | 2024-06-12 1:41PM EDT | 2026-01-16 | 66.95 | 78.50 | 81.50 | 0.00 | - | 105 | 101 | 37.45% |
© 2024 Yahoo. All rights reserved.