First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR241220C00125000 | 2024-04-19 10:11AM EDT | 125.00 | 61.00 | 73.45 | 75.45 | 0.00 | - | 1 | 1 | 61.63% |
| FSLR241220C00155000 | 2024-05-03 3:28PM EDT | 155.00 | 50.65 | 50.45 | 52.10 | +7.60 | +17.65% | 3 | 1 | 54.18% |
| FSLR241220C00180000 | 2024-05-03 1:01PM EDT | 180.00 | 34.81 | 36.10 | 37.15 | +4.81 | +16.03% | 1 | 15 | 52.11% |
| FSLR241220C00185000 | 2024-05-03 10:18AM EDT | 185.00 | 33.55 | 33.60 | 34.45 | +6.50 | +24.03% | 2 | 23 | 51.63% |
| FSLR241220C00190000 | 2024-05-03 3:51PM EDT | 190.00 | 31.50 | 31.10 | 31.85 | +6.15 | +24.26% | 9 | 15 | 51.04% |
| FSLR241220C00200000 | 2024-05-03 10:56AM EDT | 200.00 | 26.65 | 26.65 | 27.30 | +4.55 | +20.59% | 86 | 4 | 50.25% |
| FSLR241220C00210000 | 2024-05-01 3:57PM EDT | 210.00 | 16.70 | 22.75 | 23.50 | 0.00 | - | 1 | 5 | 50.39% |
| FSLR241220C00220000 | 2024-05-03 3:52PM EDT | 220.00 | 19.35 | 19.25 | 19.75 | +4.95 | +34.38% | 60 | 60 | 49.36% |
| FSLR241220C00230000 | 2024-05-03 3:29PM EDT | 230.00 | 16.09 | 16.20 | 16.85 | +3.69 | +29.76% | 36 | 10 | 49.06% |
| FSLR241220C00240000 | 2024-05-03 10:07AM EDT | 240.00 | 13.85 | 13.60 | 14.20 | +3.35 | +31.90% | 119 | 20 | 48.55% |
| FSLR241220C00250000 | 2024-05-03 12:26PM EDT | 250.00 | 10.40 | 11.40 | 11.90 | +3.05 | +41.50% | 87 | 10 | 48.05% |
| FSLR241220C00260000 | 2024-05-03 11:00AM EDT | 260.00 | 9.50 | 9.30 | 9.90 | +2.75 | +40.74% | 114 | 198 | 47.53% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR241220P00095000 | 2024-04-25 11:46AM EDT | 95.00 | 1.97 | 0.33 | 1.35 | 0.00 | - | - | 2 | 50.15% |
| FSLR241220P00100000 | 2024-04-24 1:15PM EDT | 100.00 | 2.12 | 0.57 | 1.59 | 0.00 | - | - | 2 | 53.47% |
| FSLR241220P00115000 | 2024-05-02 2:27PM EDT | 115.00 | 3.19 | 2.08 | 2.47 | 0.00 | - | 10 | 19 | 48.58% |
| FSLR241220P00120000 | 2024-04-30 3:27PM EDT | 120.00 | 4.35 | 2.57 | 2.99 | 0.00 | - | 2 | 24 | 47.74% |
| FSLR241220P00125000 | 2024-04-23 2:58PM EDT | 125.00 | 5.35 | 2.72 | 3.50 | 0.00 | - | 14 | 8 | 46.56% |
| FSLR241220P00130000 | 2024-05-03 10:39AM EDT | 130.00 | 4.12 | 3.50 | 4.15 | -1.81 | -30.52% | 2 | 5 | 45.66% |
| FSLR241220P00140000 | 2024-04-22 10:14AM EDT | 140.00 | 9.90 | 5.60 | 6.00 | 0.00 | - | 3 | 8 | 44.73% |
| FSLR241220P00145000 | 2024-05-03 12:20PM EDT | 145.00 | 7.35 | 6.10 | 7.10 | -2.25 | -23.44% | 4 | 21 | 44.25% |
| FSLR241220P00150000 | 2024-05-02 2:11PM EDT | 150.00 | 8.25 | 7.25 | 8.40 | -3.36 | -28.94% | 1 | 37 | 43.95% |
| FSLR241220P00155000 | 2024-05-01 3:45PM EDT | 155.00 | 12.75 | 8.90 | 9.75 | 0.00 | - | 28 | 38 | 43.43% |
| FSLR241220P00160000 | 2024-05-01 3:01PM EDT | 160.00 | 13.95 | 10.70 | 11.35 | 0.00 | - | 11 | 21 | 43.15% |
| FSLR241220P00165000 | 2024-05-01 3:02PM EDT | 165.00 | 15.70 | 12.35 | 13.05 | 0.00 | - | 24 | 47 | 42.76% |
| FSLR241220P00175000 | 2024-05-01 3:34PM EDT | 175.00 | 20.95 | 16.15 | 17.25 | 0.00 | - | 1 | 11 | 42.61% |
| FSLR241220P00180000 | 2024-05-02 10:19AM EDT | 180.00 | 25.00 | 18.35 | 19.25 | 0.00 | - | 22 | 22 | 41.93% |
| FSLR241220P00220000 | 2024-04-22 1:56PM EDT | 220.00 | 51.25 | 39.90 | 42.05 | 0.00 | - | - | 1 | 39.01% |
© 2024 Yahoo. All rights reserved.