First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00150000 | 2024-05-03 12:53PM EDT | 2024-05-10 | 39.09 | 40.60 | 43.15 | +12.71 | +48.18% | 4 | 4 | 97.85% |
| FSLR240517C00150000 | 2024-05-03 9:41AM EDT | 2024-05-17 | 42.94 | 41.00 | 43.00 | +16.49 | +62.34% | 3 | 265 | 73.58% |
| FSLR240621C00150000 | 2024-05-03 1:23PM EDT | 2024-06-21 | 40.68 | 42.70 | 45.25 | +4.97 | +13.92% | 6 | 399 | 59.52% |
| FSLR240719C00150000 | 2024-04-24 9:42AM EDT | 2024-07-19 | 36.90 | 43.50 | 45.45 | 0.00 | - | 3 | 88 | 50.40% |
| FSLR240920C00150000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 49.00 | 48.45 | 49.25 | +10.40 | +26.94% | 1 | 171 | 52.97% |
| FSLR250117C00150000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 56.50 | 56.10 | 57.10 | +10.51 | +22.85% | 1 | 271 | 55.78% |
| FSLR250620C00150000 | 2024-04-25 9:37AM EDT | 2025-06-20 | 50.45 | 62.25 | 66.00 | 0.00 | - | 5 | 254 | 56.23% |
| FSLR260116C00150000 | 2024-05-03 10:09AM EDT | 2026-01-16 | 71.80 | 71.25 | 75.00 | +11.39 | +18.85% | 3 | 428 | 57.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00150000 | 2024-05-03 1:40PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.05 | -0.09 | -75.00% | 25 | 278 | 71.09% |
| FSLR240517P00150000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.10 | -0.14 | -56.00% | 65 | 1,050 | 55.27% |
| FSLR240524P00150000 | 2024-05-02 10:46AM EDT | 2024-05-24 | 0.13 | 0.03 | 0.73 | -0.70 | -84.34% | 1 | 19 | 58.20% |
| FSLR240531P00150000 | 2024-05-02 11:10AM EDT | 2024-05-31 | 0.89 | 0.06 | 0.55 | 0.00 | - | 1 | 7 | 54.18% |
| FSLR240607P00150000 | 2024-05-03 10:37AM EDT | 2024-06-07 | 0.52 | 0.13 | 0.82 | -0.50 | -49.02% | 26 | 31 | 52.83% |
| FSLR240621P00150000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 0.70 | 0.63 | 0.73 | -0.81 | -53.64% | 445 | 670 | 43.51% |
| FSLR240719P00150000 | 2024-05-03 10:57AM EDT | 2024-07-19 | 1.52 | 1.30 | 1.49 | -1.68 | -52.50% | 3 | 290 | 41.27% |
| FSLR240920P00150000 | 2024-05-03 12:18PM EDT | 2024-09-20 | 4.27 | 3.70 | 4.00 | -3.00 | -41.27% | 6 | 418 | 41.66% |
| FSLR241220P00150000 | 2024-05-02 2:11PM EDT | 2024-12-20 | 8.25 | 7.25 | 8.40 | -3.36 | -28.94% | 1 | 37 | 43.95% |
| FSLR250117P00150000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 9.00 | 8.45 | 9.25 | -3.65 | -28.85% | 4 | 7,850 | 43.42% |
| FSLR250321P00150000 | 2024-04-19 12:59PM EDT | 2025-03-21 | 15.85 | 10.75 | 11.30 | 0.00 | - | 11 | 11 | 42.97% |
| FSLR250620P00150000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 13.55 | 12.65 | 14.20 | -3.80 | -21.90% | 1 | 3,761 | 42.80% |
| FSLR260116P00150000 | 2024-04-17 1:34PM EDT | 2026-01-16 | 23.19 | 16.50 | 19.25 | 0.00 | - | 10 | 1,395 | 41.51% |
© 2024 Yahoo. All rights reserved.