First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00190000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.40 | 5.20 | 5.45 | +4.08 | +309.09% | 696 | 140 | 43.97% |
| FSLR240517C00190000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 7.20 | 6.70 | 7.40 | +4.24 | +143.24% | 1,270 | 3,566 | 44.26% |
| FSLR240524C00190000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 8.60 | 7.75 | 8.95 | +4.55 | +112.35% | 54 | 95 | 44.67% |
| FSLR240531C00190000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 9.50 | 7.90 | 10.15 | +6.13 | +181.90% | 19 | 26 | 44.40% |
| FSLR240621C00190000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 12.77 | 12.05 | 12.75 | +7.22 | +130.09% | 108 | 2,311 | 42.93% |
| FSLR240719C00190000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 15.80 | 15.35 | 15.90 | +6.19 | +64.41% | 33 | 358 | 43.30% |
| FSLR240920C00190000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 22.80 | 21.45 | 22.95 | +8.55 | +60.00% | 37 | 415 | 47.19% |
| FSLR241220C00190000 | 2024-05-03 3:51PM EDT | 2024-12-20 | 31.50 | 31.10 | 31.85 | +6.15 | +24.26% | 9 | 15 | 51.04% |
| FSLR250117C00190000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 31.82 | 31.90 | 33.90 | +7.52 | +30.95% | 3 | 765 | 50.47% |
| FSLR250321C00190000 | 2024-05-03 10:45AM EDT | 2025-03-21 | 36.88 | 36.90 | 38.25 | +5.39 | +17.12% | 1 | 6 | 51.97% |
| FSLR250620C00190000 | 2024-05-02 12:09PM EDT | 2025-06-20 | 31.50 | 41.70 | 43.00 | 0.00 | - | 5 | 34 | 51.99% |
| FSLR260116C00190000 | 2024-03-08 11:59AM EDT | 2026-01-16 | 35.70 | 42.75 | 43.75 | 0.00 | - | 1 | 14 | 43.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00190000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 3.46 | 3.35 | 3.60 | -8.34 | -70.68% | 154 | 60 | 41.09% |
| FSLR240517P00190000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 5.25 | 5.10 | 5.55 | -9.31 | -63.94% | 136 | 181 | 42.25% |
| FSLR240524P00190000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 6.40 | 6.25 | 7.25 | -12.45 | -66.05% | 26 | 6 | 43.85% |
| FSLR240621P00190000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 9.70 | 9.50 | 9.85 | -8.63 | -47.08% | 77 | 158 | 38.07% |
| FSLR240719P00190000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 12.00 | 11.25 | 13.05 | -8.50 | -41.46% | 36 | 87 | 39.57% |
| FSLR240920P00190000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 17.05 | 16.90 | 17.25 | -7.95 | -31.80% | 19 | 2,038 | 38.32% |
| FSLR250117P00190000 | 2024-05-03 10:54AM EDT | 2025-01-17 | 25.17 | 24.30 | 24.80 | -4.58 | -15.39% | 10 | 1,151 | 40.08% |
| FSLR250620P00190000 | 2024-04-22 2:44PM EDT | 2025-06-20 | 36.95 | 29.35 | 30.55 | 0.00 | - | 1,005 | 2,047 | 38.98% |
| FSLR260116P00190000 | 2024-04-17 2:30PM EDT | 2026-01-16 | 42.80 | 34.25 | 36.20 | 0.00 | - | 2 | 1,022 | 37.57% |
© 2024 Yahoo. All rights reserved.