First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240802C00155000 | 2024-06-21 10:25AM EDT | 155.00 | 109.86 | 100.90 | 104.65 | 0.00 | - | 1 | 1 | 91.31% |
| FSLR240802C00180000 | 2024-06-25 9:32AM EDT | 180.00 | 81.65 | 76.55 | 80.25 | -0.29 | -0.35% | 15 | 3 | 75.27% |
| FSLR240802C00210000 | 2024-06-20 3:50PM EDT | 210.00 | 55.50 | 49.35 | 52.40 | 0.00 | - | - | 1 | 63.70% |
| FSLR240802C00215000 | 2024-06-20 2:11PM EDT | 215.00 | 51.60 | 45.55 | 47.20 | 0.00 | - | - | 0 | 61.07% |
| FSLR240802C00240000 | 2024-06-25 2:08PM EDT | 240.00 | 28.24 | 27.20 | 28.30 | -0.41 | -1.43% | 10 | 12 | 56.92% |
| FSLR240802C00245000 | 2024-06-20 10:58AM EDT | 245.00 | 26.50 | 23.35 | 25.20 | 0.00 | - | - | 1 | 55.18% |
| FSLR240802C00255000 | 2024-06-20 12:06PM EDT | 255.00 | 22.50 | 18.70 | 19.55 | 0.00 | - | - | 13 | 55.46% |
| FSLR240802C00260000 | 2024-06-25 3:33PM EDT | 260.00 | 16.52 | 16.35 | 17.20 | -6.38 | -27.86% | 3 | 12 | 55.27% |
| FSLR240802C00265000 | 2024-06-25 11:22AM EDT | 265.00 | 15.50 | 14.25 | 15.50 | -4.50 | -22.50% | 1 | 10 | 55.81% |
| FSLR240802C00270000 | 2024-06-25 2:48PM EDT | 270.00 | 12.35 | 12.35 | 13.15 | -5.26 | -29.87% | 3 | 20 | 55.05% |
| FSLR240802C00275000 | 2024-06-24 3:57PM EDT | 275.00 | 12.90 | 10.65 | 12.90 | 0.00 | - | 23 | 24 | 57.27% |
| FSLR240802C00280000 | 2024-06-20 9:30AM EDT | 280.00 | 11.00 | 8.90 | 10.25 | 0.00 | - | - | 2 | 55.05% |
| FSLR240802C00285000 | 2024-06-21 3:41PM EDT | 285.00 | 9.98 | 7.80 | 9.30 | 0.00 | - | 4 | 53 | 56.08% |
| FSLR240802C00290000 | 2024-06-21 3:38PM EDT | 290.00 | 7.00 | 6.70 | 7.25 | -1.45 | -17.16% | 1 | 33 | 54.68% |
| FSLR240802C00295000 | 2024-06-25 10:31AM EDT | 295.00 | 6.31 | 5.70 | 6.20 | -1.54 | -19.62% | 3 | 67 | 54.66% |
| FSLR240802C00300000 | 2024-06-25 10:31AM EDT | 300.00 | 5.34 | 4.80 | 6.15 | -2.61 | -32.83% | 3 | 12 | 56.36% |
| FSLR240802C00305000 | 2024-06-20 1:56PM EDT | 305.00 | 5.75 | 4.10 | 4.65 | 0.00 | - | 11 | 16 | 55.05% |
| FSLR240802C00310000 | 2024-06-25 2:09PM EDT | 310.00 | 3.65 | 3.40 | 4.05 | -2.17 | -37.29% | 1 | 7 | 55.16% |
| FSLR240802C00315000 | 2024-06-25 2:09PM EDT | 315.00 | 3.35 | 2.70 | 3.50 | -0.65 | -16.25% | 1 | 1 | 54.94% |
| FSLR240802C00320000 | 2024-06-25 3:13PM EDT | 320.00 | 2.50 | 2.46 | 3.00 | -1.65 | -39.76% | 1 | 2 | 55.68% |
| FSLR240802C00330000 | 2024-06-18 2:43PM EDT | 330.00 | 2.60 | 1.22 | 2.98 | 0.00 | - | - | 0 | 56.91% |
| FSLR240802C00335000 | 2024-06-18 9:57AM EDT | 335.00 | 1.80 | 1.34 | 2.91 | 0.00 | - | 1 | 2 | 59.51% |
| FSLR240802C00340000 | 2024-06-13 11:58AM EDT | 340.00 | 6.55 | 0.67 | 2.37 | 0.00 | - | 1 | 1 | 57.24% |
| FSLR240802C00345000 | 2024-06-18 2:06PM EDT | 345.00 | 2.00 | 1.00 | 2.05 | 0.00 | - | - | 1 | 59.50% |
| FSLR240802C00350000 | 2024-06-17 10:19AM EDT | 350.00 | 2.40 | 0.46 | 1.64 | 0.00 | - | - | 2 | 57.08% |
| FSLR240802C00370000 | 2024-06-17 12:29PM EDT | 370.00 | 1.03 | 0.21 | 2.02 | 0.00 | - | - | 1 | 65.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240802P00185000 | 2024-06-24 9:39AM EDT | 185.00 | 0.76 | 0.35 | 1.10 | 0.00 | - | 1 | 3 | 59.13% |
| FSLR240802P00190000 | 2024-06-20 12:34PM EDT | 190.00 | 1.25 | 0.51 | 1.99 | 0.00 | - | - | 3 | 61.72% |
| FSLR240802P00195000 | 2024-06-20 2:17PM EDT | 195.00 | 1.23 | 0.62 | 2.41 | 0.00 | - | - | 21 | 60.03% |
| FSLR240802P00200000 | 2024-06-18 9:57AM EDT | 200.00 | 2.16 | 1.43 | 2.91 | 0.00 | - | - | 1 | 61.07% |
| FSLR240802P00220000 | 2024-06-20 1:06PM EDT | 220.00 | 3.30 | 3.90 | 4.45 | -1.23 | -27.15% | 1 | 2 | 53.61% |
| FSLR240802P00225000 | 2024-06-25 10:13AM EDT | 225.00 | 4.61 | 4.55 | 5.45 | -0.36 | -7.24% | 1 | 57 | 52.21% |
| FSLR240802P00230000 | 2024-06-25 3:54PM EDT | 230.00 | 6.25 | 5.10 | 6.65 | -0.40 | -6.02% | 7 | 29 | 50.44% |
| FSLR240802P00235000 | 2024-06-25 11:57AM EDT | 235.00 | 6.90 | 7.35 | 8.95 | -1.03 | -12.99% | 2 | 9 | 53.29% |
| FSLR240802P00240000 | 2024-06-25 10:49AM EDT | 240.00 | 9.12 | 9.05 | 9.80 | -0.28 | -2.98% | 1 | 15 | 51.56% |
| FSLR240802P00245000 | 2024-06-24 3:22PM EDT | 245.00 | 9.35 | 10.95 | 11.75 | 0.00 | - | 1 | 16 | 51.36% |
| FSLR240802P00250000 | 2024-06-24 3:45PM EDT | 250.00 | 11.77 | 13.15 | 13.90 | 0.00 | - | 20 | 22 | 51.20% |
| FSLR240802P00255000 | 2024-06-25 3:23PM EDT | 255.00 | 16.30 | 15.40 | 16.35 | +0.70 | +4.49% | 1 | 4 | 50.86% |
| FSLR240802P00260000 | 2024-06-25 3:26PM EDT | 260.00 | 19.15 | 17.60 | 18.90 | +2.63 | +15.92% | 4 | 11 | 51.84% |
| FSLR240802P00265000 | 2024-06-25 9:31AM EDT | 265.00 | 20.62 | 20.60 | 21.70 | +1.62 | +8.53% | 5 | 6 | 51.46% |
| FSLR240802P00270000 | 2024-06-25 9:58AM EDT | 270.00 | 23.70 | 23.05 | 25.60 | +1.53 | +6.90% | 10 | 12 | 53.79% |
| FSLR240802P00280000 | 2024-06-17 11:19AM EDT | 280.00 | 30.55 | 30.10 | 32.20 | 0.00 | - | - | 1 | 52.97% |
| FSLR240802P00285000 | 2024-06-20 10:58AM EDT | 285.00 | 34.90 | 33.60 | 35.70 | 0.00 | - | 1 | 3 | 52.26% |
| FSLR240802P00290000 | 2024-06-17 11:21AM EDT | 290.00 | 37.89 | 37.70 | 39.20 | 0.00 | - | 1 | 2 | 50.87% |
| FSLR240802P00295000 | 2024-06-17 12:22PM EDT | 295.00 | 42.55 | 41.10 | 43.40 | 0.00 | - | - | 4 | 51.48% |
© 2024 Yahoo. All rights reserved.