First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240426C00120000 | 2024-04-18 12:18PM EDT | 120.00 | 56.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLR240426C00140000 | 2024-04-05 10:31AM EDT | 140.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FSLR240426C00145000 | 2024-04-24 9:52AM EDT | 145.00 | 38.23 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FSLR240426C00150000 | 2024-04-25 10:43AM EDT | 150.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| FSLR240426C00152500 | 2024-04-19 9:34AM EDT | 152.50 | 26.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FSLR240426C00155000 | 2024-04-25 2:56PM EDT | 155.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 0.00% |
| FSLR240426C00157500 | 2024-04-18 3:43PM EDT | 157.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FSLR240426C00160000 | 2024-04-25 1:12PM EDT | 160.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 38 | 61 | 0.00% |
| FSLR240426C00162500 | 2024-04-22 9:48AM EDT | 162.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FSLR240426C00165000 | 2024-04-25 10:30AM EDT | 165.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| FSLR240426C00167500 | 2024-04-25 12:21PM EDT | 167.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 0.00% |
| FSLR240426C00170000 | 2024-04-25 3:38PM EDT | 170.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 694 | 1,530 | 0.00% |
| FSLR240426C00172500 | 2024-04-25 3:31PM EDT | 172.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 471 | 285 | 0.00% |
| FSLR240426C00175000 | 2024-04-25 3:57PM EDT | 175.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1,094 | 1,030 | 0.00% |
| FSLR240426C00177500 | 2024-04-25 3:59PM EDT | 177.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 192 | 279 | 0.00% |
| FSLR240426C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 461 | 559 | 6.25% |
| FSLR240426C00182500 | 2024-04-25 3:59PM EDT | 182.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 560 | 820 | 12.50% |
| FSLR240426C00185000 | 2024-04-25 3:59PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 463 | 852 | 12.50% |
| FSLR240426C00187500 | 2024-04-25 3:58PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 480 | 25.00% |
| FSLR240426C00190000 | 2024-04-25 3:40PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 593 | 25.00% |
| FSLR240426C00192500 | 2024-04-25 2:11PM EDT | 192.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 133 | 25.00% |
| FSLR240426C00195000 | 2024-04-25 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 898 | 50.00% |
| FSLR240426C00197500 | 2024-04-25 9:48AM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| FSLR240426C00200000 | 2024-04-25 2:43PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 660 | 50.00% |
| FSLR240426C00202500 | 2024-04-25 10:00AM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| FSLR240426C00205000 | 2024-04-24 10:21AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| FSLR240426C00207500 | 2024-04-24 9:33AM EDT | 207.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| FSLR240426C00210000 | 2024-04-25 10:01AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 237 | 50.00% |
| FSLR240426C00212500 | 2024-04-17 3:59PM EDT | 212.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| FSLR240426C00215000 | 2024-04-22 12:23PM EDT | 215.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 90 | 150 | 50.00% |
| FSLR240426C00220000 | 2024-04-24 10:55AM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| FSLR240426C00222500 | 2024-04-22 3:50PM EDT | 222.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| FSLR240426C00225000 | 2024-04-10 12:34PM EDT | 225.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FSLR240426C00230000 | 2024-04-23 12:21PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 839 | 50.00% |
| FSLR240426C00240000 | 2024-04-12 11:21AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240426P00080000 | 2024-04-02 9:51AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FSLR240426P00105000 | 2024-04-23 1:58PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FSLR240426P00110000 | 2024-04-17 1:53PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FSLR240426P00115000 | 2024-04-17 1:53PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| FSLR240426P00120000 | 2024-04-22 10:32AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| FSLR240426P00125000 | 2024-04-17 9:49AM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FSLR240426P00130000 | 2024-04-18 3:55PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 50.00% |
| FSLR240426P00135000 | 2024-04-24 9:42AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 242 | 50.00% |
| FSLR240426P00136000 | 2024-04-22 11:23AM EDT | 136.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| FSLR240426P00137000 | 2024-04-18 3:56PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| FSLR240426P00138000 | 2024-04-22 9:30AM EDT | 138.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 85 | 86 | 50.00% |
| FSLR240426P00140000 | 2024-04-25 9:35AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 50.00% |
| FSLR240426P00141000 | 2024-04-19 1:53PM EDT | 141.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| FSLR240426P00142000 | 2024-04-19 1:54PM EDT | 142.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FSLR240426P00144000 | 2024-04-19 1:55PM EDT | 144.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 50.00% |
| FSLR240426P00145000 | 2024-04-22 12:52PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 49 | 50.00% |
| FSLR240426P00146000 | 2024-04-22 10:11AM EDT | 146.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| FSLR240426P00147000 | 2024-04-19 9:35AM EDT | 147.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 50.00% |
| FSLR240426P00148000 | 2024-04-22 11:07AM EDT | 148.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 50.00% |
| FSLR240426P00149000 | 2024-04-17 2:42PM EDT | 149.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 116 | 50.00% |
| FSLR240426P00150000 | 2024-04-25 10:00AM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 50.00% |
| FSLR240426P00152500 | 2024-04-25 11:10AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| FSLR240426P00155000 | 2024-04-25 3:45PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 466 | 50.00% |
| FSLR240426P00157500 | 2024-04-25 3:59PM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 242 | 50.00% |
| FSLR240426P00160000 | 2024-04-25 1:25PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 178 | 271 | 50.00% |
| FSLR240426P00162500 | 2024-04-25 11:43AM EDT | 162.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 117 | 50.00% |
| FSLR240426P00165000 | 2024-04-25 3:59PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 73 | 666 | 25.00% |
| FSLR240426P00167500 | 2024-04-25 3:59PM EDT | 167.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,093 | 404 | 25.00% |
| FSLR240426P00170000 | 2024-04-25 3:44PM EDT | 170.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 330 | 1,434 | 25.00% |
| FSLR240426P00172500 | 2024-04-25 3:59PM EDT | 172.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 229 | 342 | 12.50% |
| FSLR240426P00175000 | 2024-04-25 3:54PM EDT | 175.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 345 | 635 | 12.50% |
| FSLR240426P00177500 | 2024-04-25 3:54PM EDT | 177.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 92 | 330 | 3.13% |
| FSLR240426P00180000 | 2024-04-25 12:30PM EDT | 180.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 16 | 1,109 | 0.00% |
| FSLR240426P00182500 | 2024-04-25 9:31AM EDT | 182.50 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 558 | 0.00% |
| FSLR240426P00185000 | 2024-04-25 10:34AM EDT | 185.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 0.00% |
| FSLR240426P00187500 | 2024-04-25 1:19PM EDT | 187.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| FSLR240426P00190000 | 2024-04-24 2:33PM EDT | 190.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| FSLR240426P00192500 | 2024-04-25 2:51PM EDT | 192.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FSLR240426P00195000 | 2024-04-18 9:43AM EDT | 195.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FSLR240426P00200000 | 2024-04-24 2:54PM EDT | 200.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| FSLR240426P00202500 | 2024-04-24 2:54PM EDT | 202.50 | 27.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| FSLR240426P00222500 | 2024-04-17 1:37PM EDT | 222.50 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.