First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621C00220000 | 2024-06-14 1:00PM EDT | 2024-06-21 | 54.00 | 53.05 | 54.85 | -15.87 | -22.71% | 2 | 3,062 | 90.92% |
| FSLR240628C00220000 | 2024-06-06 9:41AM EDT | 2024-06-28 | 49.83 | 53.25 | 55.30 | 0.00 | - | 1 | 6 | 69.97% |
| FSLR240705C00220000 | 2024-06-11 2:10PM EDT | 2024-07-05 | 72.00 | 53.75 | 55.80 | 0.00 | - | 1 | 1 | 63.70% |
| FSLR240719C00220000 | 2024-06-14 10:12AM EDT | 2024-07-19 | 63.59 | 55.25 | 56.45 | -19.56 | -23.52% | 1 | 407 | 57.74% |
| FSLR240816C00220000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 59.60 | 58.85 | 60.10 | -12.50 | -17.34% | 1 | 15 | 58.48% |
| FSLR240920C00220000 | 2024-06-14 1:38PM EDT | 2024-09-20 | 65.20 | 62.35 | 64.10 | -16.90 | -20.58% | 2 | 1,785 | 57.22% |
| FSLR241220C00220000 | 2024-06-14 1:29PM EDT | 2024-12-20 | 73.90 | 72.30 | 74.10 | +6.68 | +9.94% | 2 | 96 | 58.57% |
| FSLR250117C00220000 | 2024-06-14 2:18PM EDT | 2025-01-17 | 75.80 | 74.05 | 76.20 | -26.57 | -25.95% | 77 | 3,400 | 57.61% |
| FSLR250321C00220000 | 2024-06-11 2:49PM EDT | 2025-03-21 | 95.05 | 78.00 | 81.75 | 0.00 | - | 1 | 18 | 57.05% |
| FSLR250620C00220000 | 2024-06-12 1:37PM EDT | 2025-06-20 | 112.05 | 84.70 | 88.40 | 0.00 | - | 2 | 552 | 57.16% |
| FSLR250718C00220000 | 2024-06-14 11:24AM EDT | 2025-07-18 | 94.05 | 85.75 | 89.90 | -17.50 | -15.69% | 4 | 4 | 56.51% |
| FSLR250919C00220000 | 2024-06-14 1:02PM EDT | 2025-09-19 | 91.90 | 89.40 | 93.45 | -20.00 | -17.87% | 4 | 5 | 56.16% |
| FSLR251017C00220000 | 2024-06-12 2:59PM EDT | 2025-10-17 | 116.95 | 90.50 | 94.95 | 0.00 | - | - | 15 | 55.81% |
| FSLR260116C00220000 | 2024-06-14 1:43PM EDT | 2026-01-16 | 98.05 | 94.50 | 99.00 | -13.05 | -11.75% | 16 | 73 | 54.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240621P00220000 | 2024-06-14 12:49PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.10 | +0.03 | +60.00% | 36 | 2,023 | 69.92% |
| FSLR240628P00220000 | 2024-06-12 12:08PM EDT | 2024-06-28 | 0.17 | 0.12 | 0.80 | 0.00 | - | 1 | 7 | 65.19% |
| FSLR240705P00220000 | 2024-06-14 11:46AM EDT | 2024-07-05 | 0.52 | 0.21 | 1.01 | -0.38 | -42.22% | 20 | 12 | 55.44% |
| FSLR240712P00220000 | 2024-06-12 12:08PM EDT | 2024-07-12 | 0.38 | 0.44 | 1.53 | 0.00 | - | 1 | 15 | 52.76% |
| FSLR240719P00220000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 1.20 | 0.80 | 1.29 | +0.65 | +118.18% | 556 | 611 | 50.05% |
| FSLR240726P00220000 | 2024-06-13 2:10PM EDT | 2024-07-26 | 1.08 | 1.10 | 2.08 | 0.00 | - | 4 | 3 | 51.51% |
| FSLR240816P00220000 | 2024-06-14 12:52PM EDT | 2024-08-16 | 4.00 | 3.80 | 4.05 | +1.50 | +60.00% | 5 | 68 | 50.75% |
| FSLR240920P00220000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 6.35 | 6.05 | 6.85 | +1.95 | +44.32% | 5 | 132 | 49.66% |
| FSLR241115P00220000 | 2024-06-12 2:10PM EDT | 2024-11-15 | 7.85 | 10.95 | 12.40 | 0.00 | - | 1 | 13 | 51.25% |
| FSLR241220P00220000 | 2024-06-13 1:27PM EDT | 2024-12-20 | 11.25 | 13.15 | 14.30 | 0.00 | - | 1 | 53 | 49.59% |
| FSLR250117P00220000 | 2024-06-14 3:44PM EDT | 2025-01-17 | 14.60 | 14.15 | 15.60 | +3.00 | +25.86% | 5 | 525 | 48.37% |
| FSLR250321P00220000 | 2024-06-13 10:47AM EDT | 2025-03-21 | 14.50 | 16.80 | 18.80 | 0.00 | - | 2 | 8 | 47.01% |
| FSLR250620P00220000 | 2023-12-19 4:40PM EDT | 2025-06-20 | 62.90 | 76.20 | 78.45 | 0.00 | - | - | 2 | 108.34% |
| FSLR260116P00220000 | 2024-06-11 10:28AM EDT | 2026-01-16 | 25.95 | 26.00 | 30.00 | 0.00 | - | 1 | 69 | 43.01% |
© 2024 Yahoo. All rights reserved.