First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Delayed 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 | 69.80 | 73.95 | 0.00 | - | 1 | 1 | 81.37% |
| FSLR240802C00180000 | 2024-06-28 10:59AM EDT | 180.00 | 57.80 | 46.10 | 50.65 | -15.94 | -21.62% | 2 | 12 | 66.80% |
| FSLR240802C00210000 | 2024-06-26 2:23PM EDT | 210.00 | 40.08 | 24.00 | 25.70 | 0.00 | - | 2 | 2 | 59.37% |
| FSLR240802C00215000 | 2024-06-20 2:11PM EDT | 215.00 | 51.60 | 20.60 | 22.30 | 0.00 | - | - | 0 | 57.67% |
| FSLR240802C00240000 | 2024-06-28 3:59PM EDT | 240.00 | 9.60 | 9.60 | 11.20 | -10.75 | -52.83% | 70 | 12 | 58.08% |
| FSLR240802C00245000 | 2024-06-27 12:08PM EDT | 245.00 | 20.00 | 6.60 | 8.75 | 0.00 | - | 3 | 5 | 53.53% |
| FSLR240802C00255000 | 2024-06-28 3:25PM EDT | 255.00 | 6.00 | 5.30 | 6.15 | -8.15 | -57.60% | 6 | 26 | 55.54% |
| FSLR240802C00260000 | 2024-06-28 10:45AM EDT | 260.00 | 4.56 | 4.30 | 5.95 | -7.70 | -62.81% | 12 | 12 | 57.31% |
| FSLR240802C00265000 | 2024-06-28 3:31PM EDT | 265.00 | 3.05 | 2.97 | 4.35 | -8.15 | -72.77% | 18 | 14 | 54.20% |
| FSLR240802C00270000 | 2024-06-28 11:49AM EDT | 270.00 | 3.92 | 2.39 | 3.70 | -4.63 | -54.15% | 12 | 29 | 54.56% |
| FSLR240802C00275000 | 2024-06-26 10:03AM EDT | 275.00 | 8.49 | 2.20 | 3.30 | 0.00 | - | 15 | 29 | 56.31% |
| FSLR240802C00280000 | 2024-06-28 3:58PM EDT | 280.00 | 1.80 | 2.03 | 2.93 | -3.95 | -68.70% | 12 | 5 | 57.91% |
| FSLR240802C00285000 | 2024-06-28 11:14AM EDT | 285.00 | 2.76 | 1.12 | 2.93 | -2.49 | -47.43% | 32 | 82 | 57.84% |
| FSLR240802C00290000 | 2024-06-28 1:14PM EDT | 290.00 | 2.30 | 1.26 | 2.69 | -2.30 | -50.00% | 3 | 38 | 60.46% |
| FSLR240802C00295000 | 2024-06-28 12:11PM EDT | 295.00 | 1.70 | 0.74 | 2.88 | -1.77 | -51.01% | 2 | 68 | 62.01% |
| FSLR240802C00300000 | 2024-06-27 11:08AM EDT | 300.00 | 1.70 | 0.82 | 2.27 | -1.05 | -38.18% | 6 | 12 | 62.43% |
| FSLR240802C00305000 | 2024-06-28 10:19AM EDT | 305.00 | 1.92 | 0.56 | 2.65 | -0.19 | -9.00% | 1 | 13 | 65.65% |
| FSLR240802C00310000 | 2024-06-28 2:32PM EDT | 310.00 | 0.95 | 0.45 | 2.59 | -1.30 | -57.78% | 3 | 8 | 67.41% |
| FSLR240802C00315000 | 2024-06-26 11:21AM EDT | 315.00 | 1.52 | 0.02 | 2.10 | 0.00 | - | 1 | 1 | 64.84% |
| FSLR240802C00320000 | 2024-06-28 10:59AM EDT | 320.00 | 1.32 | 0.18 | 2.00 | -1.18 | -47.20% | 2 | 2 | 67.55% |
| FSLR240802C00330000 | 2024-06-18 2:43PM EDT | 330.00 | 2.60 | 0.00 | 2.61 | 0.00 | - | - | 0 | 74.68% |
| FSLR240802C00335000 | 2024-06-18 9:57AM EDT | 335.00 | 1.80 | 0.00 | 1.79 | 0.00 | - | 1 | 2 | 71.58% |
| FSLR240802C00340000 | 2024-06-13 11:58AM EDT | 340.00 | 6.55 | 0.00 | 1.74 | 0.00 | - | 1 | 1 | 73.29% |
| FSLR240802C00345000 | 2024-06-18 2:06PM EDT | 345.00 | 2.00 | 0.00 | 1.70 | 0.00 | - | - | 1 | 75.00% |
| FSLR240802C00350000 | 2024-06-17 10:19AM EDT | 350.00 | 2.40 | 0.00 | 2.42 | 0.00 | - | - | 2 | 82.15% |
| FSLR240802C00370000 | 2024-06-17 12:29PM EDT | 370.00 | 1.03 | 0.00 | 2.31 | 0.00 | - | - | 1 | 89.28% |
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 | 2.23 | 1.80 | 2.98 | +1.47 | +193.42% | 2 | 3 | 57.17% |
| FSLR240802P00190000 | 2024-06-20 12:34PM EDT | 190.00 | 1.25 | 2.99 | 3.65 | 0.00 | - | - | 3 | 57.64% |
| FSLR240802P00195000 | 2024-06-28 3:25PM EDT | 195.00 | 4.07 | 3.90 | 4.55 | +2.97 | +270.00% | 6 | 21 | 56.78% |
| FSLR240802P00200000 | 2024-06-28 3:52PM EDT | 200.00 | 5.05 | 4.90 | 5.65 | +3.04 | +151.24% | 22 | 4 | 55.73% |
| FSLR240802P00220000 | 2024-06-28 3:31PM EDT | 220.00 | 11.80 | 11.65 | 12.65 | +6.85 | +138.38% | 30 | 9 | 53.56% |
| FSLR240802P00225000 | 2024-06-28 1:49PM EDT | 225.00 | 13.59 | 14.00 | 16.05 | +7.05 | +107.80% | 29 | 57 | 54.90% |
| FSLR240802P00230000 | 2024-06-28 3:15PM EDT | 230.00 | 16.24 | 16.65 | 17.75 | +6.94 | +74.62% | 17 | 43 | 52.74% |
| FSLR240802P00235000 | 2024-06-28 11:42AM EDT | 235.00 | 15.00 | 19.10 | 20.80 | +8.10 | +117.39% | 1 | 11 | 51.72% |
| FSLR240802P00240000 | 2024-06-28 1:49PM EDT | 240.00 | 22.00 | 22.35 | 23.65 | +10.45 | +90.48% | 7 | 23 | 50.83% |
| FSLR240802P00245000 | 2024-06-24 3:22PM EDT | 245.00 | 9.35 | 26.00 | 27.40 | 0.00 | - | 1 | 16 | 51.51% |
| FSLR240802P00250000 | 2024-06-28 1:49PM EDT | 250.00 | 28.83 | 29.80 | 31.60 | +12.83 | +80.19% | 7 | 24 | 52.62% |
| FSLR240802P00255000 | 2024-06-28 2:44PM EDT | 255.00 | 33.02 | 32.90 | 34.95 | +16.72 | +102.58% | 4 | 4 | 54.17% |
| FSLR240802P00260000 | 2024-06-28 1:43PM EDT | 260.00 | 37.40 | 37.20 | 39.15 | +15.23 | +68.70% | 2 | 17 | 50.10% |
| FSLR240802P00265000 | 2024-06-25 9:31AM EDT | 265.00 | 20.62 | 41.15 | 43.40 | 0.00 | - | 5 | 6 | 55.26% |
| FSLR240802P00270000 | 2024-06-26 12:41PM EDT | 270.00 | 44.53 | 46.15 | 47.65 | +16.18 | +57.07% | 1 | 13 | 50.40% |
| FSLR240802P00280000 | 2024-06-17 11:19AM EDT | 280.00 | 30.55 | 55.25 | 57.05 | 0.00 | - | - | 1 | 51.56% |
| FSLR240802P00285000 | 2024-06-27 9:33AM EDT | 285.00 | 42.90 | 58.85 | 62.60 | 0.00 | - | 2 | 4 | 50.73% |
| FSLR240802P00290000 | 2024-06-28 2:50PM EDT | 290.00 | 64.67 | 63.45 | 67.20 | +26.78 | +70.68% | 1 | 2 | 65.49% |
| FSLR240802P00295000 | 2024-06-17 12:22PM EDT | 295.00 | 42.55 | 68.35 | 72.00 | 0.00 | - | - | 4 | 67.10% |
© 2024 Yahoo. All rights reserved.