First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00160000 | 2024-05-03 1:31PM EDT | 2024-05-10 | 28.31 | 30.65 | 33.20 | +6.88 | +32.10% | 5 | 10 | 78.03% |
| FSLR240517C00160000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 32.00 | 31.15 | 32.95 | +11.35 | +54.96% | 13 | 262 | 58.55% |
| FSLR240524C00160000 | 2024-05-03 12:30PM EDT | 2024-05-24 | 29.34 | 31.55 | 33.75 | +9.14 | +45.25% | 2 | 3 | 57.69% |
| FSLR240531C00160000 | 2024-05-03 10:26AM EDT | 2024-05-31 | 31.30 | 31.90 | 33.85 | +11.50 | +58.08% | 3 | 5 | 52.56% |
| FSLR240607C00160000 | 2024-04-26 11:11AM EDT | 2024-06-07 | 23.27 | 32.30 | 34.55 | 0.00 | - | 3 | 3 | 52.09% |
| FSLR240621C00160000 | 2024-05-03 9:37AM EDT | 2024-06-21 | 32.82 | 32.90 | 36.10 | +10.52 | +47.17% | 5 | 408 | 51.21% |
| FSLR240719C00160000 | 2024-05-03 9:56AM EDT | 2024-07-19 | 34.85 | 35.80 | 36.50 | +8.25 | +31.02% | 4 | 143 | 49.97% |
| FSLR240920C00160000 | 2024-05-03 11:20AM EDT | 2024-09-20 | 39.29 | 40.30 | 41.50 | +10.29 | +35.48% | 10 | 166 | 51.60% |
| FSLR250117C00160000 | 2024-05-02 10:45AM EDT | 2025-01-17 | 37.20 | 49.25 | 50.45 | 0.00 | - | 1 | 778 | 54.09% |
| FSLR250321C00160000 | 2024-04-11 1:45PM EDT | 2025-03-21 | 49.86 | 52.15 | 54.25 | 0.00 | - | - | 0 | 54.15% |
| FSLR250620C00160000 | 2024-05-01 3:22PM EDT | 2025-06-20 | 49.65 | 57.10 | 60.00 | 0.00 | - | 3 | 37 | 55.70% |
| FSLR260116C00160000 | 2024-05-03 1:35PM EDT | 2026-01-16 | 64.28 | 65.95 | 67.95 | +8.96 | +16.20% | 1 | 66 | 55.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00160000 | 2024-05-03 1:40PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.08 | -0.25 | -80.65% | 49 | 317 | 55.08% |
| FSLR240517P00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.34 | -0.63 | -84.00% | 125 | 533 | 54.10% |
| FSLR240524P00160000 | 2024-05-03 11:06AM EDT | 2024-05-24 | 0.43 | 0.14 | 0.68 | -1.19 | -73.46% | 1 | 46 | 51.20% |
| FSLR240531P00160000 | 2024-05-03 3:31PM EDT | 2024-05-31 | 0.60 | 0.48 | 0.69 | -1.04 | -63.41% | 25 | 20 | 44.48% |
| FSLR240621P00160000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 1.36 | 1.31 | 1.80 | -1.95 | -58.91% | 66 | 1,449 | 43.48% |
| FSLR240719P00160000 | 2024-05-03 12:51PM EDT | 2024-07-19 | 3.06 | 2.49 | 2.67 | -1.70 | -35.71% | 11 | 234 | 39.45% |
| FSLR240920P00160000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 6.23 | 5.80 | 6.10 | -2.92 | -31.91% | 1 | 934 | 40.62% |
| FSLR241220P00160000 | 2024-05-01 3:01PM EDT | 2024-12-20 | 13.95 | 10.70 | 11.35 | 0.00 | - | 11 | 21 | 43.15% |
| FSLR250117P00160000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 12.00 | 11.05 | 12.35 | -2.90 | -19.46% | 12 | 15,449 | 42.72% |
| FSLR250321P00160000 | 2024-04-12 3:23PM EDT | 2025-03-21 | 18.93 | 14.00 | 14.55 | 0.00 | - | - | 8 | 42.14% |
| FSLR250620P00160000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 20.70 | 15.75 | 18.00 | 0.00 | - | 1 | 107 | 42.41% |
| FSLR260116P00160000 | 2024-04-11 2:52PM EDT | 2026-01-16 | 25.39 | 21.05 | 22.60 | 0.00 | - | 1 | 2,002 | 40.10% |
© 2024 Yahoo. All rights reserved.