First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240607C00150000 | 2024-05-24 12:31PM EDT | 150.00 | 123.58 | 125.50 | 128.35 | +83.70 | +209.88% | 3 | 3 | 134.77% |
| FSLR240607C00155000 | 2024-05-23 2:21PM EDT | 155.00 | 94.47 | 120.60 | 123.40 | 0.00 | - | 6 | 6 | 134.18% |
| FSLR240607C00160000 | 2024-05-06 11:19AM EDT | 160.00 | 36.52 | 115.60 | 118.40 | 0.00 | - | 3 | 0 | 127.54% |
| FSLR240607C00165000 | 2024-05-15 9:30AM EDT | 165.00 | 97.92 | 110.60 | 113.40 | +69.87 | +249.09% | 1 | 11 | 121.09% |
| FSLR240607C00170000 | 2024-05-10 9:52AM EDT | 170.00 | 29.00 | 105.60 | 108.40 | 0.00 | - | 1 | 8 | 114.75% |
| FSLR240607C00175000 | 2024-05-21 9:30AM EDT | 175.00 | 87.97 | 100.65 | 103.40 | +64.37 | +272.75% | 1 | 11 | 110.06% |
| FSLR240607C00180000 | 2024-05-21 12:26PM EDT | 180.00 | 27.75 | 95.65 | 98.45 | 0.00 | - | 1 | 44 | 105.37% |
| FSLR240607C00185000 | 2024-05-14 12:12PM EDT | 185.00 | 7.70 | 90.65 | 93.45 | 0.00 | - | 1 | 6 | 99.41% |
| FSLR240607C00190000 | 2024-05-24 3:01PM EDT | 190.00 | 83.38 | 85.65 | 88.45 | +29.53 | +54.84% | 6 | 18 | 93.55% |
| FSLR240607C00195000 | 2024-05-24 3:39PM EDT | 195.00 | 80.20 | 80.65 | 83.50 | +26.02 | +48.03% | 12 | 98 | 88.96% |
| FSLR240607C00200000 | 2024-05-23 10:09AM EDT | 200.00 | 74.13 | 75.70 | 79.25 | +30.51 | +69.94% | 5 | 204 | 95.51% |
| FSLR240607C00205000 | 2024-05-24 12:04PM EDT | 205.00 | 69.90 | 70.65 | 73.55 | +23.20 | +49.68% | 4 | 70 | 78.71% |
| FSLR240607C00210000 | 2024-05-24 2:10PM EDT | 210.00 | 64.35 | 65.70 | 69.50 | +24.75 | +62.50% | 16 | 45 | 85.99% |
| FSLR240607C00215000 | 2024-05-23 9:30AM EDT | 215.00 | 32.98 | 60.75 | 64.50 | 0.00 | - | 1 | 31 | 80.42% |
| FSLR240607C00220000 | 2024-05-24 9:55AM EDT | 220.00 | 45.38 | 55.50 | 59.35 | +18.33 | +67.76% | 1 | 74 | 70.56% |
| FSLR240607C00225000 | 2024-05-24 3:54PM EDT | 225.00 | 51.95 | 50.65 | 54.20 | +31.85 | +158.46% | 10 | 42 | 64.82% |
| FSLR240607C00230000 | 2024-05-24 11:00AM EDT | 230.00 | 40.60 | 45.55 | 49.60 | +17.60 | +76.52% | 8 | 332 | 61.74% |
| FSLR240607C00235000 | 2024-05-23 9:53AM EDT | 235.00 | 29.99 | 42.45 | 44.15 | +18.89 | +170.18% | 2 | 50 | 65.38% |
| FSLR240607C00240000 | 2024-05-24 3:11PM EDT | 240.00 | 35.20 | 36.70 | 39.50 | +20.20 | +134.67% | 24 | 56 | 56.81% |
| FSLR240607C00245000 | 2024-05-24 3:47PM EDT | 245.00 | 31.55 | 32.55 | 34.45 | +19.54 | +162.70% | 25 | 31 | 54.54% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240607P00135000 | 2024-04-29 2:52PM EDT | 135.00 | 0.50 | 0.00 | 0.56 | 0.00 | - | - | 8 | 164.65% |
| FSLR240607P00140000 | 2024-05-20 3:53PM EDT | 140.00 | 0.08 | 0.00 | 0.56 | 0.00 | - | 15 | 22 | 157.03% |
| FSLR240607P00145000 | 2024-05-01 3:27PM EDT | 145.00 | 0.81 | 0.00 | 0.56 | 0.00 | - | - | 1 | 149.61% |
| FSLR240607P00150000 | 2024-05-07 10:40AM EDT | 150.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 128.52% |
| FSLR240607P00155000 | 2024-05-20 10:57AM EDT | 155.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 2 | 91 | 135.55% |
| FSLR240607P00160000 | 2024-05-23 10:18AM EDT | 160.00 | 0.08 | 0.00 | 0.56 | 0.00 | - | 5 | 218 | 128.91% |
| FSLR240607P00165000 | 2024-05-23 11:36AM EDT | 165.00 | 0.09 | 0.01 | 0.56 | 0.00 | - | 10 | 304 | 122.66% |
| FSLR240607P00170000 | 2024-05-22 12:28PM EDT | 170.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 17 | 33 | 116.02% |
| FSLR240607P00175000 | 2024-05-23 10:51AM EDT | 175.00 | 0.09 | 0.02 | 0.24 | 0.00 | - | 41 | 127 | 99.02% |
| FSLR240607P00180000 | 2024-05-23 3:51PM EDT | 180.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 25 | 64 | 93.55% |
| FSLR240607P00185000 | 2024-05-23 2:58PM EDT | 185.00 | 0.12 | 0.01 | 0.56 | 0.00 | - | 10 | 94 | 98.24% |
| FSLR240607P00190000 | 2024-05-24 2:25PM EDT | 190.00 | 0.08 | 0.00 | 0.57 | -0.08 | -50.00% | 72 | 42 | 92.48% |
| FSLR240607P00195000 | 2024-05-22 11:38AM EDT | 195.00 | 0.23 | 0.04 | 0.58 | -0.04 | -14.81% | 1 | 27 | 87.89% |
| FSLR240607P00200000 | 2024-05-24 10:51AM EDT | 200.00 | 0.11 | 0.05 | 0.60 | -0.04 | -26.67% | 3 | 49 | 83.01% |
| FSLR240607P00220000 | 2024-05-24 3:54PM EDT | 220.00 | 0.43 | 0.15 | 0.77 | -0.22 | -33.85% | 43 | 191 | 65.38% |
© 2024 Yahoo. All rights reserved.