First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00175000 | 2024-05-03 12:05PM EDT | 2024-05-10 | 14.50 | 15.95 | 17.50 | +7.30 | +101.39% | 14 | 115 | 57.81% |
| FSLR240517C00175000 | 2024-05-03 1:56PM EDT | 2024-05-17 | 15.50 | 17.35 | 18.35 | +6.00 | +63.16% | 54 | 592 | 50.78% |
| FSLR240524C00175000 | 2024-05-03 2:22PM EDT | 2024-05-24 | 16.50 | 18.20 | 19.60 | +4.79 | +40.91% | 2 | 35 | 51.43% |
| FSLR240531C00175000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 21.00 | 19.30 | 20.50 | +9.50 | +82.61% | 8 | 32 | 50.20% |
| FSLR240621C00175000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 19.80 | 21.65 | 22.30 | +7.25 | +57.77% | 27 | 605 | 45.97% |
| FSLR240719C00175000 | 2024-05-03 3:24PM EDT | 2024-07-19 | 23.60 | 24.35 | 25.05 | +9.15 | +63.32% | 11 | 749 | 45.91% |
| FSLR240920C00175000 | 2024-05-03 10:55AM EDT | 2024-09-20 | 30.85 | 30.55 | 31.35 | +9.85 | +46.90% | 4 | 164 | 49.01% |
| FSLR250117C00175000 | 2024-05-03 2:59PM EDT | 2025-01-17 | 38.95 | 39.00 | 41.90 | +9.45 | +32.03% | 4 | 147 | 51.55% |
| FSLR250321C00175000 | 2024-04-26 10:41AM EDT | 2025-03-21 | 37.27 | 44.10 | 45.80 | 0.00 | - | 1 | 1 | 53.10% |
| FSLR250620C00175000 | 2024-05-02 12:48PM EDT | 2025-06-20 | 38.81 | 49.10 | 50.20 | 0.00 | - | 8 | 48 | 53.24% |
| FSLR260116C00175000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 59.00 | 58.10 | 61.50 | +12.00 | +25.53% | 1 | 50 | 54.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00175000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 0.37 | 0.28 | 0.34 | -2.62 | -87.63% | 88 | 189 | 43.99% |
| FSLR240517P00175000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 1.01 | 0.95 | 1.08 | -3.19 | -75.95% | 239 | 482 | 42.55% |
| FSLR240524P00175000 | 2024-05-03 2:22PM EDT | 2024-05-24 | 2.25 | 1.61 | 1.77 | -3.35 | -59.82% | 23 | 28 | 41.21% |
| FSLR240531P00175000 | 2024-05-03 2:29PM EDT | 2024-05-31 | 2.83 | 2.13 | 2.69 | -5.32 | -65.28% | 16 | 17 | 42.18% |
| FSLR240607P00175000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 3.08 | 2.83 | 3.05 | -6.07 | -66.34% | 12 | 53 | 39.84% |
| FSLR240621P00175000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 4.05 | 3.95 | 4.15 | -4.45 | -52.35% | 50 | 2,042 | 38.87% |
| FSLR240719P00175000 | 2024-05-03 11:41AM EDT | 2024-07-19 | 6.60 | 5.80 | 6.20 | -4.00 | -37.74% | 16 | 288 | 38.23% |
| FSLR240920P00175000 | 2024-05-03 9:42AM EDT | 2024-09-20 | 11.00 | 10.40 | 10.85 | -3.97 | -26.52% | 6 | 291 | 39.71% |
| FSLR241220P00175000 | 2024-05-01 3:34PM EDT | 2024-12-20 | 20.95 | 16.15 | 17.25 | 0.00 | - | 1 | 11 | 42.61% |
| FSLR250117P00175000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 17.55 | 17.35 | 17.90 | -5.19 | -22.82% | 5 | 1,760 | 41.35% |
| FSLR250620P00175000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 22.94 | 22.40 | 23.50 | -5.31 | -18.80% | 1 | 2,162 | 40.30% |
| FSLR260116P00175000 | 2024-05-03 10:42AM EDT | 2026-01-16 | 29.10 | 27.10 | 28.95 | -6.29 | -17.77% | 1 | 22 | 38.80% |
© 2024 Yahoo. All rights reserved.