First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621C00200000 | 2024-06-14 1:52PM EDT | 2024-06-21 | 75.50 | 73.00 | 74.65 | -14.30 | -15.92% | 78 | 1,590 | 115.63% |
| FSLR240628C00200000 | 2024-05-30 11:44AM EDT | 2024-06-28 | 81.88 | 73.05 | 75.15 | +2.98 | +3.78% | 1 | 13 | 89.55% |
| FSLR240719C00200000 | 2024-06-14 2:55PM EDT | 2024-07-19 | 75.50 | 73.65 | 76.90 | -16.45 | -17.89% | 13 | 331 | 70.92% |
| FSLR240816C00200000 | 2024-06-14 1:04PM EDT | 2024-08-16 | 78.50 | 76.55 | 77.90 | -15.50 | -16.49% | 4 | 24 | 64.45% |
| FSLR240920C00200000 | 2024-06-14 1:05PM EDT | 2024-09-20 | 80.99 | 79.00 | 80.45 | -14.01 | -14.75% | 4 | 258 | 60.96% |
| FSLR241115C00200000 | 2024-06-06 9:36AM EDT | 2024-11-15 | 81.00 | 84.00 | 85.95 | 0.00 | - | - | 1 | 61.58% |
| FSLR241220C00200000 | 2024-06-13 10:13AM EDT | 2024-12-20 | 110.95 | 86.65 | 88.55 | 0.00 | - | 1 | 142 | 60.86% |
| FSLR250117C00200000 | 2024-06-14 9:33AM EDT | 2025-01-17 | 102.80 | 88.55 | 90.30 | -8.81 | -7.89% | 6 | 1,844 | 60.11% |
| FSLR250321C00200000 | 2024-06-12 1:41PM EDT | 2025-03-21 | 121.30 | 92.10 | 95.10 | 0.00 | - | 2 | 15 | 59.35% |
| FSLR250620C00200000 | 2024-06-12 1:41PM EDT | 2025-06-20 | 126.10 | 97.00 | 100.90 | 0.00 | - | 6 | 155 | 58.49% |
| FSLR250718C00200000 | 2024-06-14 10:21AM EDT | 2025-07-18 | 105.65 | 98.55 | 102.45 | -19.75 | -15.75% | 2 | 4 | 58.30% |
| FSLR250919C00200000 | 2024-06-12 3:45PM EDT | 2025-09-19 | 125.35 | 101.35 | 104.85 | 0.00 | - | - | 11 | 57.12% |
| FSLR251017C00200000 | 2024-06-12 1:37PM EDT | 2025-10-17 | 131.45 | 102.55 | 107.00 | 0.00 | - | - | 9 | 57.29% |
| FSLR260116C00200000 | 2024-06-14 3:24PM EDT | 2026-01-16 | 110.50 | 106.55 | 110.10 | -13.05 | -10.56% | 6 | 650 | 56.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621P00200000 | 2024-06-14 2:24PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.04 | +0.03 | +150.00% | 11 | 2,688 | 90.63% |
| FSLR240628P00200000 | 2024-06-13 12:48PM EDT | 2024-06-28 | 0.14 | 0.01 | 0.15 | -0.02 | -12.50% | 1 | 245 | 68.95% |
| FSLR240719P00200000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 0.41 | 0.14 | 0.77 | +0.13 | +46.43% | 7 | 1,006 | 54.66% |
| FSLR240816P00200000 | 2024-06-14 2:29PM EDT | 2024-08-16 | 1.71 | 1.34 | 1.89 | +0.65 | +61.32% | 14 | 220 | 52.16% |
| FSLR240920P00200000 | 2024-06-14 12:12PM EDT | 2024-09-20 | 3.20 | 2.97 | 3.50 | +1.00 | +45.45% | 6 | 947 | 51.06% |
| FSLR241115P00200000 | 2024-06-12 12:40PM EDT | 2024-11-15 | 4.40 | 6.65 | 7.50 | 0.00 | - | 1 | 3 | 51.14% |
| FSLR241220P00200000 | 2024-06-14 3:17PM EDT | 2024-12-20 | 8.40 | 8.10 | 9.00 | +2.73 | +48.15% | 1 | 25 | 50.53% |
| FSLR250117P00200000 | 2024-06-14 3:29PM EDT | 2025-01-17 | 9.20 | 9.20 | 10.10 | +1.57 | +20.58% | 49 | 6,113 | 49.37% |
| FSLR250321P00200000 | 2024-06-12 9:30AM EDT | 2025-03-21 | 8.50 | 11.15 | 12.90 | 0.00 | - | 2 | 12 | 48.20% |
| FSLR250620P00200000 | 2024-06-14 2:37PM EDT | 2025-06-20 | 15.24 | 14.15 | 15.70 | +2.14 | +16.34% | 7 | 5,090 | 45.79% |
| FSLR260116P00200000 | 2024-06-14 10:18AM EDT | 2026-01-16 | 19.50 | 19.00 | 23.00 | +2.78 | +16.63% | 7 | 5,663 | 44.33% |
© 2024 Yahoo. All rights reserved.