First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240726C00195000 | 2024-06-12 9:50AM EDT | 195.00 | 108.25 | 33.25 | 35.50 | 0.00 | - | - | 2 | 61.56% |
| FSLR240726C00200000 | 2024-06-14 11:44AM EDT | 200.00 | 82.03 | 29.30 | 31.45 | 0.00 | - | - | 5 | 60.33% |
| FSLR240726C00205000 | 2024-06-14 11:44AM EDT | 205.00 | 77.34 | 24.30 | 27.60 | 0.00 | - | - | 5 | 55.97% |
| FSLR240726C00220000 | 2024-06-28 3:28PM EDT | 220.00 | 18.30 | 15.60 | 16.50 | -17.70 | -49.17% | 3 | 3 | 53.44% |
| FSLR240726C00225000 | 2024-06-28 3:20PM EDT | 225.00 | 13.80 | 12.90 | 15.15 | -40.16 | -74.43% | 21 | 1 | 55.48% |
| FSLR240726C00230000 | 2024-06-28 3:58PM EDT | 230.00 | 10.90 | 10.85 | 12.85 | -12.22 | -52.85% | 25 | 2 | 55.70% |
| FSLR240726C00240000 | 2024-06-28 3:50PM EDT | 240.00 | 7.50 | 7.10 | 7.45 | -12.10 | -61.73% | 41 | 17 | 51.78% |
| FSLR240726C00245000 | 2024-06-28 3:59PM EDT | 245.00 | 5.50 | 5.50 | 7.85 | -11.50 | -67.65% | 82 | 17 | 55.42% |
| FSLR240726C00250000 | 2024-06-28 3:07PM EDT | 250.00 | 5.25 | 4.50 | 4.90 | -8.45 | -61.68% | 48 | 604 | 51.82% |
| FSLR240726C00255000 | 2024-06-28 3:25PM EDT | 255.00 | 4.07 | 1.67 | 3.85 | -7.57 | -65.03% | 33 | 22 | 52.49% |
| FSLR240726C00260000 | 2024-06-28 3:23PM EDT | 260.00 | 3.06 | 2.62 | 3.10 | -6.86 | -69.15% | 72 | 100 | 51.39% |
| FSLR240726C00265000 | 2024-06-28 3:01PM EDT | 265.00 | 2.71 | 1.63 | 2.75 | -5.54 | -67.15% | 47 | 174 | 51.16% |
| FSLR240726C00270000 | 2024-06-28 1:51PM EDT | 270.00 | 1.97 | 1.43 | 2.90 | -5.03 | -71.86% | 17 | 47 | 54.91% |
| FSLR240726C00275000 | 2024-06-28 3:16PM EDT | 275.00 | 1.59 | 1.24 | 2.74 | -3.61 | -69.42% | 120 | 110 | 57.31% |
| FSLR240726C00280000 | 2024-06-28 2:42PM EDT | 280.00 | 1.54 | 0.86 | 1.70 | -2.86 | -65.00% | 176 | 159 | 54.47% |
| FSLR240726C00285000 | 2024-06-28 3:24PM EDT | 285.00 | 1.50 | 0.91 | 2.77 | -1.70 | -53.12% | 59 | 89 | 63.07% |
| FSLR240726C00290000 | 2024-06-28 2:01PM EDT | 290.00 | 0.86 | 0.62 | 2.46 | -1.72 | -66.67% | 3 | 79 | 63.55% |
| FSLR240726C00295000 | 2024-06-28 10:42AM EDT | 295.00 | 2.24 | 0.30 | 1.98 | -0.20 | -8.20% | 1 | 21 | 62.33% |
| FSLR240726C00300000 | 2024-06-28 3:06PM EDT | 300.00 | 0.74 | 0.40 | 1.90 | -1.06 | -58.89% | 20 | 110 | 65.36% |
| FSLR240726C00305000 | 2024-06-28 2:20PM EDT | 305.00 | 0.60 | 0.15 | 2.58 | -0.70 | -53.85% | 1 | 7 | 70.78% |
| FSLR240726C00310000 | 2024-06-28 10:25AM EDT | 310.00 | 0.70 | 0.05 | 1.88 | -0.12 | -14.63% | 10 | 49 | 68.51% |
| FSLR240726C00315000 | 2024-06-27 2:29PM EDT | 315.00 | 0.82 | 0.01 | 1.50 | 0.00 | - | 1 | 17 | 67.92% |
| FSLR240726C00320000 | 2024-06-28 12:08PM EDT | 320.00 | 0.44 | 0.05 | 2.31 | -1.08 | -71.05% | 1 | 12 | 76.73% |
| FSLR240726C00325000 | 2024-06-26 2:36PM EDT | 325.00 | 0.97 | 0.00 | 2.28 | 0.00 | - | 5 | 33 | 78.78% |
| FSLR240726C00330000 | 2024-06-26 2:36PM EDT | 330.00 | 0.89 | 0.00 | 1.58 | 0.00 | - | 3 | 16 | 75.88% |
| FSLR240726C00335000 | 2024-06-17 11:05AM EDT | 335.00 | 2.03 | 0.00 | 1.54 | 0.00 | - | 2 | 1 | 77.88% |
| FSLR240726C00340000 | 2024-06-13 11:16AM EDT | 340.00 | 5.00 | 0.00 | 1.49 | 0.00 | - | 2 | 2 | 79.74% |
| FSLR240726C00345000 | 2024-06-27 9:30AM EDT | 345.00 | 0.44 | 0.00 | 1.32 | 0.00 | - | 1 | 0 | 80.30% |
| FSLR240726C00350000 | 2024-06-28 10:39AM EDT | 350.00 | 0.24 | 0.00 | 1.70 | -0.72 | -75.00% | 20 | 26 | 86.08% |
| FSLR240726C00355000 | 2024-06-25 2:09PM EDT | 355.00 | 0.87 | 0.00 | 1.69 | 0.00 | - | 1 | 2 | 88.18% |
| FSLR240726C00360000 | 2024-06-14 11:36AM EDT | 360.00 | 1.69 | 0.00 | 2.22 | 0.00 | - | 20 | 22 | 94.82% |
| FSLR240726C00370000 | 2024-06-12 3:38PM EDT | 370.00 | 3.08 | 0.00 | 1.86 | 0.00 | - | - | 1 | 96.04% |
| FSLR240726C00390000 | 2024-06-12 3:29PM EDT | 390.00 | 1.90 | 0.00 | 2.17 | 0.00 | - | - | 1 | 106.79% |
| FSLR240726C00400000 | 2024-06-18 11:31AM EDT | 400.00 | 0.61 | 0.00 | 2.16 | 0.00 | - | 1 | 8 | 110.52% |
| FSLR240726C00410000 | 2024-06-13 1:17PM EDT | 410.00 | 0.86 | 0.00 | 1.83 | 0.00 | - | 4 | 8 | 111.08% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240726P00195000 | 2024-06-28 3:25PM EDT | 195.00 | 2.61 | 1.70 | 3.10 | +1.80 | +222.22% | 3 | 7 | 51.47% |
| FSLR240726P00200000 | 2024-06-28 3:45PM EDT | 200.00 | 3.45 | 3.30 | 3.95 | +2.30 | +200.00% | 22 | 30 | 52.94% |
| FSLR240726P00205000 | 2024-06-28 11:58AM EDT | 205.00 | 4.12 | 4.45 | 6.10 | +2.46 | +148.19% | 12 | 11 | 54.88% |
| FSLR240726P00210000 | 2024-06-28 3:53PM EDT | 210.00 | 6.10 | 5.85 | 6.80 | +4.10 | +205.00% | 15 | 4 | 52.33% |
| FSLR240726P00215000 | 2024-06-28 1:40PM EDT | 215.00 | 7.93 | 7.40 | 8.55 | +5.39 | +212.20% | 4 | 7 | 51.49% |
| FSLR240726P00220000 | 2024-06-28 3:49PM EDT | 220.00 | 9.30 | 9.35 | 11.85 | +5.45 | +141.56% | 25 | 44 | 53.49% |
| FSLR240726P00225000 | 2024-06-28 3:49PM EDT | 225.00 | 11.55 | 11.60 | 13.05 | +7.35 | +175.00% | 13 | 87 | 50.49% |
| FSLR240726P00230000 | 2024-06-28 3:58PM EDT | 230.00 | 14.75 | 14.25 | 16.00 | +8.35 | +130.47% | 15 | 103 | 50.62% |
| FSLR240726P00235000 | 2024-06-28 1:29PM EDT | 235.00 | 16.77 | 17.15 | 19.40 | +9.72 | +137.87% | 14 | 60 | 50.96% |
| FSLR240726P00240000 | 2024-06-28 3:56PM EDT | 240.00 | 20.90 | 20.40 | 21.20 | +12.12 | +138.04% | 35 | 39 | 49.13% |
| FSLR240726P00245000 | 2024-06-28 1:43PM EDT | 245.00 | 23.77 | 23.90 | 25.35 | +12.80 | +116.68% | 9 | 17 | 51.51% |
| FSLR240726P00250000 | 2024-06-28 3:37PM EDT | 250.00 | 27.00 | 27.25 | 29.30 | +13.60 | +101.49% | 23 | 54 | 52.12% |
| FSLR240726P00255000 | 2024-06-28 1:59PM EDT | 255.00 | 30.50 | 31.20 | 33.70 | +14.59 | +91.70% | 7 | 18 | 54.16% |
| FSLR240726P00260000 | 2024-06-27 3:33PM EDT | 260.00 | 18.91 | 36.00 | 38.20 | 0.00 | - | 1 | 38 | 56.15% |
| FSLR240726P00265000 | 2024-06-28 12:10PM EDT | 265.00 | 37.65 | 40.40 | 42.60 | +11.05 | +41.54% | 2 | 11 | 56.96% |
| FSLR240726P00270000 | 2024-06-28 10:10AM EDT | 270.00 | 32.59 | 44.85 | 47.15 | +5.39 | +19.82% | 1 | 32 | 58.11% |
| FSLR240726P00275000 | 2024-06-27 11:53AM EDT | 275.00 | 31.05 | 48.80 | 52.35 | 0.00 | - | 2 | 12 | 63.39% |
| FSLR240726P00280000 | 2024-06-26 9:33AM EDT | 280.00 | 33.50 | 53.25 | 57.40 | 0.00 | - | 2 | 5 | 67.53% |
| FSLR240726P00285000 | 2024-06-24 9:34AM EDT | 285.00 | 33.50 | 58.35 | 62.25 | 0.00 | - | 2 | 5 | 51.56% |
| FSLR240726P00290000 | 2024-06-25 9:37AM EDT | 290.00 | 35.70 | 62.70 | 66.85 | 0.00 | - | 5 | 16 | 70.45% |
| FSLR240726P00295000 | 2024-06-24 10:31AM EDT | 295.00 | 34.20 | 67.60 | 71.75 | 0.00 | - | 3 | 6 | 72.93% |
| FSLR240726P00300000 | 2024-06-25 11:57AM EDT | 300.00 | 42.35 | 72.55 | 76.70 | 0.00 | - | 1 | 1 | 75.70% |
| FSLR240726P00310000 | 2024-06-14 10:16AM EDT | 310.00 | 34.95 | 82.35 | 86.80 | 0.00 | - | 2 | 4 | 82.74% |
| FSLR240726P00350000 | 2024-06-14 9:37AM EDT | 350.00 | 66.00 | 122.45 | 126.75 | 0.00 | - | 2 | 0 | 60.35% |
| FSLR240726P00355000 | 2024-06-27 3:40PM EDT | 355.00 | 105.02 | 127.45 | 131.75 | 0.00 | - | 1 | 0 | 62.11% |
© 2024 Yahoo. All rights reserved.