First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240719C00105000 | 2024-03-25 12:16PM EDT | 105.00 | 53.15 | 73.60 | 75.05 | 0.00 | - | 1 | 17 | 79.44% |
| FSLR240719C00110000 | 2024-03-15 3:20PM EDT | 110.00 | 42.37 | 74.20 | 75.50 | 0.00 | - | - | 3 | 114.14% |
| FSLR240719C00115000 | 2024-03-21 12:23PM EDT | 115.00 | 41.75 | 60.60 | 63.30 | 0.00 | - | 3 | 7 | 55.79% |
| FSLR240719C00120000 | 2024-04-18 12:18PM EDT | 120.00 | 59.29 | 58.00 | 62.00 | 0.00 | - | 1 | 38 | 68.38% |
| FSLR240719C00125000 | 2024-04-08 1:21PM EDT | 125.00 | 57.04 | 53.50 | 57.00 | 0.00 | - | 1 | 16 | 64.66% |
| FSLR240719C00130000 | 2024-03-27 10:42AM EDT | 130.00 | 37.05 | 50.50 | 51.80 | 0.00 | - | 2 | 26 | 64.93% |
| FSLR240719C00135000 | 2024-05-01 9:42AM EDT | 135.00 | 46.40 | 44.40 | 47.90 | -0.10 | -0.22% | 8 | 20 | 59.23% |
| FSLR240719C00140000 | 2024-04-12 10:36AM EDT | 140.00 | 41.89 | 40.35 | 42.35 | -6.11 | -12.73% | 11 | 53 | 54.72% |
| FSLR240719C00145000 | 2024-04-22 12:33PM EDT | 145.00 | 36.45 | 36.30 | 38.20 | 0.00 | - | 2 | 79 | 53.54% |
| FSLR240719C00150000 | 2024-04-24 9:42AM EDT | 150.00 | 36.90 | 32.35 | 34.40 | 0.00 | - | 3 | 88 | 52.65% |
| FSLR240719C00155000 | 2024-04-24 9:42AM EDT | 155.00 | 33.05 | 28.30 | 30.50 | 0.00 | - | 7 | 45 | 50.65% |
| FSLR240719C00160000 | 2024-04-30 2:26PM EDT | 160.00 | 26.60 | 25.20 | 26.55 | 0.00 | - | 1 | 143 | 52.11% |
| FSLR240719C00165000 | 2024-05-01 10:48AM EDT | 165.00 | 25.20 | 21.90 | 23.30 | +0.20 | +0.80% | 3 | 128 | 51.22% |
| FSLR240719C00170000 | 2024-04-30 10:18AM EDT | 170.00 | 21.11 | 18.95 | 20.25 | 0.00 | - | 1 | 161 | 50.28% |
| FSLR240719C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 16.60 | 16.35 | 17.30 | -0.20 | -1.19% | 27 | 752 | 48.93% |
| FSLR240719C00180000 | 2024-05-01 2:32PM EDT | 180.00 | 16.63 | 14.10 | 14.55 | +2.43 | +17.11% | 49 | 1,418 | 47.50% |
| FSLR240719C00185000 | 2024-05-01 3:30PM EDT | 185.00 | 13.10 | 11.95 | 12.55 | +1.00 | +8.26% | 34 | 265 | 47.61% |
| FSLR240719C00190000 | 2024-05-01 3:42PM EDT | 190.00 | 10.00 | 9.95 | 10.55 | -1.45 | -12.66% | 16 | 360 | 47.01% |
| FSLR240719C00195000 | 2024-05-01 3:11PM EDT | 195.00 | 10.00 | 8.20 | 8.75 | +1.30 | +14.94% | 16 | 274 | 46.31% |
| FSLR240719C00200000 | 2024-05-01 3:56PM EDT | 200.00 | 6.69 | 6.75 | 7.35 | -0.23 | -3.32% | 39 | 259 | 46.21% |
| FSLR240719C00210000 | 2024-05-01 3:38PM EDT | 210.00 | 4.95 | 4.55 | 5.05 | +0.20 | +4.21% | 7 | 503 | 45.82% |
| FSLR240719C00220000 | 2024-05-01 3:57PM EDT | 220.00 | 3.10 | 3.10 | 3.60 | -0.28 | -8.28% | 167 | 363 | 46.42% |
| FSLR240719C00230000 | 2024-05-01 3:53PM EDT | 230.00 | 2.06 | 2.09 | 2.50 | -0.24 | -10.43% | 64 | 62 | 46.69% |
| FSLR240719C00240000 | 2024-04-26 11:33AM EDT | 240.00 | 1.54 | 1.41 | 1.66 | -0.46 | -23.00% | 2 | 77 | 46.51% |
| FSLR240719C00250000 | 2024-05-01 3:56PM EDT | 250.00 | 0.97 | 0.94 | 1.16 | -0.44 | -31.21% | 43 | 31 | 47.00% |
| FSLR240719C00260000 | 2024-04-19 10:24AM EDT | 260.00 | 1.19 | 0.55 | 0.79 | 0.00 | - | 4 | 27 | 47.24% |
| FSLR240719C00270000 | 2024-04-22 9:56AM EDT | 270.00 | 0.68 | 0.33 | 0.81 | 0.00 | - | 1 | 2 | 51.07% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240719P00075000 | 2024-03-15 3:18PM EDT | 75.00 | 0.43 | 0.02 | 0.35 | 0.00 | - | 2 | 6 | 82.42% |
| FSLR240719P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.59 | 0.02 | 1.07 | +0.42 | +247.06% | 1 | 2 | 90.23% |
| FSLR240719P00085000 | 2024-03-01 3:02PM EDT | 85.00 | 0.48 | 0.13 | 0.72 | 0.00 | - | 2 | 1 | 80.66% |
| FSLR240719P00090000 | 2024-02-27 4:47PM EDT | 90.00 | 1.42 | 0.11 | 0.75 | 0.00 | - | - | 2 | 75.15% |
| FSLR240719P00095000 | 2024-03-15 1:04PM EDT | 95.00 | 1.06 | 0.10 | 0.54 | 0.00 | - | 1 | 3 | 66.55% |
| FSLR240719P00100000 | 2024-04-15 10:27AM EDT | 100.00 | 0.31 | 0.10 | 1.52 | 0.00 | - | 1 | 35 | 72.53% |
| FSLR240719P00105000 | 2024-04-03 2:17PM EDT | 105.00 | 0.70 | 0.13 | 1.37 | 0.00 | - | 1 | 1 | 66.19% |
| FSLR240719P00110000 | 2024-03-18 12:21PM EDT | 110.00 | 2.15 | 0.29 | 0.90 | 0.00 | - | 10 | 11 | 58.50% |
| FSLR240719P00115000 | 2024-03-27 2:29PM EDT | 115.00 | 1.31 | 0.30 | 0.58 | 0.00 | - | 3 | 9 | 50.90% |
| FSLR240719P00120000 | 2024-04-22 10:26AM EDT | 120.00 | 1.05 | 0.30 | 0.85 | 0.00 | - | 1 | 122 | 52.98% |
| FSLR240719P00125000 | 2024-04-29 9:41AM EDT | 125.00 | 0.70 | 0.40 | 1.88 | 0.00 | - | 1 | 257 | 51.66% |
| FSLR240719P00130000 | 2024-05-01 12:12PM EDT | 130.00 | 1.10 | 0.97 | 1.13 | -0.01 | -0.90% | 2 | 403 | 46.86% |
| FSLR240719P00135000 | 2024-04-29 12:04PM EDT | 135.00 | 1.40 | 0.85 | 1.53 | 0.00 | - | 1 | 84 | 45.73% |
| FSLR240719P00140000 | 2024-05-01 2:32PM EDT | 140.00 | 2.10 | 1.82 | 2.04 | +0.03 | +1.45% | 17 | 5,038 | 44.59% |
| FSLR240719P00145000 | 2024-04-30 3:36PM EDT | 145.00 | 2.80 | 2.22 | 2.72 | 0.00 | - | 11 | 3,140 | 43.68% |
| FSLR240719P00150000 | 2024-05-01 1:51PM EDT | 150.00 | 3.85 | 3.30 | 3.70 | 0.00 | - | 2 | 292 | 43.38% |
| FSLR240719P00155000 | 2024-05-01 10:10AM EDT | 155.00 | 4.85 | 4.50 | 4.85 | -0.20 | -3.96% | 108 | 114 | 42.83% |
| FSLR240719P00160000 | 2024-05-01 3:53PM EDT | 160.00 | 6.20 | 5.85 | 6.30 | -0.30 | -4.62% | 147 | 189 | 42.51% |
| FSLR240719P00165000 | 2024-05-01 3:57PM EDT | 165.00 | 7.90 | 7.50 | 8.00 | -0.20 | -2.47% | 85 | 234 | 42.11% |
| FSLR240719P00170000 | 2024-05-01 3:01PM EDT | 170.00 | 8.00 | 9.35 | 10.00 | -2.20 | -21.57% | 7 | 242 | 41.78% |
| FSLR240719P00175000 | 2024-05-01 10:14AM EDT | 175.00 | 12.10 | 11.75 | 12.10 | -0.65 | -5.10% | 3 | 164 | 40.87% |
| FSLR240719P00180000 | 2024-05-01 10:23AM EDT | 180.00 | 15.25 | 14.25 | 14.70 | +0.15 | +0.99% | 38 | 144 | 40.61% |
| FSLR240719P00185000 | 2024-05-01 3:01PM EDT | 185.00 | 14.50 | 17.00 | 17.50 | -3.65 | -20.11% | 12 | 83 | 40.09% |
| FSLR240719P00190000 | 2024-05-01 10:00AM EDT | 190.00 | 20.50 | 19.90 | 21.00 | +2.15 | +11.72% | 21 | 69 | 40.88% |
| FSLR240719P00195000 | 2024-04-30 11:09AM EDT | 195.00 | 23.75 | 23.20 | 24.35 | 0.00 | - | 4 | 29 | 40.42% |
| FSLR240719P00200000 | 2024-04-30 11:16AM EDT | 200.00 | 27.70 | 26.65 | 28.15 | 0.00 | - | 1 | 13 | 40.69% |
| FSLR240719P00210000 | 2024-05-01 3:42PM EDT | 210.00 | 35.50 | 34.05 | 36.20 | -19.40 | -35.34% | 4 | 10 | 40.80% |
| FSLR240719P00220000 | 2024-04-03 9:45AM EDT | 220.00 | 57.15 | 42.70 | 45.20 | 0.00 | - | 1 | 1 | 42.60% |
© 2024 Yahoo. All rights reserved.