First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00170000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 21.90 | 20.55 | 22.45 | +10.00 | +84.03% | 11 | 79 | 69.58% |
| FSLR240517C00170000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 23.00 | 21.90 | 23.00 | +11.00 | +91.67% | 70 | 364 | 56.79% |
| FSLR240524C00170000 | 2024-05-03 10:25AM EDT | 2024-05-24 | 21.95 | 22.35 | 24.75 | +9.50 | +76.31% | 1 | 53 | 51.70% |
| FSLR240531C00170000 | 2024-05-01 10:48AM EDT | 2024-05-31 | 13.75 | 22.60 | 24.50 | 0.00 | - | 1 | 13 | 51.89% |
| FSLR240607C00170000 | 2024-05-03 9:44AM EDT | 2024-06-07 | 25.00 | 23.45 | 25.10 | +11.50 | +85.19% | 1 | 7 | 50.12% |
| FSLR240621C00170000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 23.80 | 25.10 | 26.35 | +6.94 | +41.16% | 27 | 1,521 | 48.51% |
| FSLR240719C00170000 | 2024-05-02 12:18PM EDT | 2024-07-19 | 16.35 | 26.95 | 28.65 | 0.00 | - | 4 | 161 | 47.11% |
| FSLR240920C00170000 | 2024-04-29 1:03PM EDT | 2024-09-20 | 28.83 | 33.45 | 34.95 | 0.00 | - | 1 | 209 | 50.76% |
| FSLR250117C00170000 | 2024-05-02 12:09PM EDT | 2025-01-17 | 43.00 | 42.70 | 44.45 | +11.24 | +35.39% | 1 | 993 | 52.56% |
| FSLR250321C00170000 | 2024-04-25 12:14PM EDT | 2025-03-21 | 45.98 | 46.55 | 49.50 | +9.53 | +26.15% | 1 | 3 | 54.12% |
| FSLR250620C00170000 | 2024-05-02 12:09PM EDT | 2025-06-20 | 40.10 | 51.85 | 53.00 | 0.00 | - | 5 | 17 | 53.89% |
| FSLR260116C00170000 | 2024-05-02 11:00AM EDT | 2026-01-16 | 52.00 | 60.70 | 62.50 | 0.00 | - | 1 | 53 | 54.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00170000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.15 | 0.11 | 0.37 | -1.37 | -90.13% | 60 | 185 | 51.07% |
| FSLR240517P00170000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.52 | 0.48 | 0.78 | -2.08 | -80.00% | 223 | 640 | 47.31% |
| FSLR240524P00170000 | 2024-05-03 1:51PM EDT | 2024-05-24 | 1.46 | 0.93 | 1.57 | -2.29 | -61.07% | 21 | 14 | 47.58% |
| FSLR240531P00170000 | 2024-05-03 1:27PM EDT | 2024-05-31 | 1.99 | 1.34 | 1.89 | -4.21 | -67.90% | 23 | 10 | 43.90% |
| FSLR240607P00170000 | 2024-05-03 1:14PM EDT | 2024-06-07 | 1.96 | 1.85 | 2.50 | -4.04 | -67.33% | 10 | 20 | 43.49% |
| FSLR240621P00170000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 2.90 | 2.80 | 3.15 | -3.10 | -51.67% | 134 | 1,418 | 40.30% |
| FSLR240719P00170000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 5.00 | 4.50 | 4.70 | -3.15 | -38.65% | 50 | 232 | 38.33% |
| FSLR240920P00170000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 9.65 | 8.65 | 9.10 | -3.00 | -23.72% | 8 | 8,291 | 40.11% |
| FSLR250117P00170000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 15.65 | 15.15 | 15.90 | -5.15 | -24.76% | 7 | 3,188 | 41.79% |
| FSLR250321P00170000 | 2024-04-22 9:33AM EDT | 2025-03-21 | 26.00 | 17.65 | 19.00 | 0.00 | - | 5 | 10 | 42.40% |
| FSLR250620P00170000 | 2024-04-05 2:38PM EDT | 2025-06-20 | 28.30 | 20.45 | 21.25 | 0.00 | - | 2 | 1,127 | 40.57% |
| FSLR260116P00170000 | 2024-04-16 10:23AM EDT | 2026-01-16 | 32.80 | 25.70 | 26.70 | 0.00 | - | 1 | 94 | 39.19% |
© 2024 Yahoo. All rights reserved.