First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240426C00120000 | 2024-04-18 12:18PM EDT | 120.00 | 56.29 | 57.15 | 60.10 | 0.00 | - | 1 | 1 | 530.37% |
| FSLR240426C00140000 | 2024-04-05 10:31AM EDT | 140.00 | 33.00 | 37.10 | 40.10 | 0.00 | - | 1 | 4 | 360.35% |
| FSLR240426C00145000 | 2024-04-26 2:06PM EDT | 145.00 | 34.56 | 32.10 | 35.10 | -3.67 | -9.60% | 1 | 7 | 320.31% |
| FSLR240426C00150000 | 2024-04-26 9:45AM EDT | 150.00 | 28.65 | 26.65 | 29.95 | +6.97 | +32.15% | 6 | 45 | 271.68% |
| FSLR240426C00152500 | 2024-04-26 10:50AM EDT | 152.50 | 25.26 | 24.15 | 27.60 | -1.66 | -6.17% | 2 | 1 | 261.23% |
| FSLR240426C00155000 | 2024-04-26 2:25PM EDT | 155.00 | 24.07 | 22.10 | 25.30 | +4.37 | +22.18% | 1 | 59 | 252.25% |
| FSLR240426C00157500 | 2024-04-26 12:40PM EDT | 157.50 | 22.18 | 20.35 | 22.75 | +3.68 | +19.89% | 1 | 1 | 152.15% |
| FSLR240426C00160000 | 2024-04-26 3:11PM EDT | 160.00 | 18.04 | 17.75 | 19.90 | +3.61 | +25.02% | 13 | 61 | 108.98% |
| FSLR240426C00162500 | 2024-04-22 9:48AM EDT | 162.50 | 11.20 | 15.10 | 17.90 | 0.00 | - | 1 | 8 | 116.99% |
| FSLR240426C00165000 | 2024-04-26 1:06PM EDT | 165.00 | 14.24 | 12.50 | 15.70 | +6.04 | +73.66% | 88 | 141 | 109.86% |
| FSLR240426C00167500 | 2024-04-26 3:45PM EDT | 167.50 | 11.10 | 10.30 | 12.90 | +4.35 | +64.44% | 1 | 22 | 93.85% |
| FSLR240426C00170000 | 2024-04-26 3:52PM EDT | 170.00 | 7.98 | 7.25 | 9.65 | +2.68 | +50.57% | 661 | 1,530 | 104.10% |
| FSLR240426C00172500 | 2024-04-26 3:55PM EDT | 172.50 | 6.10 | 4.80 | 7.70 | +2.45 | +67.12% | 60 | 285 | 103.61% |
| FSLR240426C00175000 | 2024-04-26 3:56PM EDT | 175.00 | 3.62 | 2.84 | 4.80 | +1.71 | +89.53% | 580 | 1,030 | 67.87% |
| FSLR240426C00177500 | 2024-04-26 3:47PM EDT | 177.50 | 0.54 | 0.88 | 2.06 | -0.51 | -48.57% | 1,555 | 279 | 36.48% |
| FSLR240426C00180000 | 2024-04-26 3:41PM EDT | 180.00 | 0.01 | 0.00 | 0.10 | -0.47 | -97.92% | 1,794 | 559 | 13.28% |
| FSLR240426C00182500 | 2024-04-26 3:16PM EDT | 182.50 | 0.03 | 0.00 | 0.07 | -0.19 | -86.36% | 202 | 820 | 26.27% |
| FSLR240426C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 573 | 852 | 35.16% |
| FSLR240426C00187500 | 2024-04-26 3:54PM EDT | 187.50 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 259 | 480 | 56.45% |
| FSLR240426C00190000 | 2024-04-26 3:51PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 204 | 593 | 46.88% |
| FSLR240426C00192500 | 2024-04-26 2:46PM EDT | 192.50 | 0.01 | 0.00 | 0.09 | -0.05 | -83.33% | 13 | 133 | 67.97% |
| FSLR240426C00195000 | 2024-04-26 3:27PM EDT | 195.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 48 | 898 | 67.19% |
| FSLR240426C00197500 | 2024-04-26 9:39AM EDT | 197.50 | 0.01 | 0.00 | 0.27 | -0.04 | -80.00% | 4 | 127 | 104.30% |
| FSLR240426C00200000 | 2024-04-25 2:43PM EDT | 200.00 | 0.07 | 0.00 | 0.01 | +0.06 | +600.00% | 1 | 660 | 75.00% |
| FSLR240426C00202500 | 2024-04-25 10:00AM EDT | 202.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 151.76% |
| FSLR240426C00205000 | 2024-04-24 10:21AM EDT | 205.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 163.28% |
| FSLR240426C00207500 | 2024-04-24 9:33AM EDT | 207.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 174.41% |
| FSLR240426C00210000 | 2024-04-26 10:45AM EDT | 210.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 7 | 237 | 150.78% |
| FSLR240426C00212500 | 2024-04-17 3:59PM EDT | 212.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 3 | 195.70% |
| FSLR240426C00215000 | 2024-04-26 10:10AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | -0.13 | -92.86% | 100 | 150 | 50.00% |
| FSLR240426C00220000 | 2024-04-24 10:55AM EDT | 220.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 175.78% |
| FSLR240426C00222500 | 2024-04-22 3:50PM EDT | 222.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 235.94% |
| FSLR240426C00225000 | 2024-04-10 12:34PM EDT | 225.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 0 | 245.51% |
| FSLR240426C00230000 | 2024-04-23 12:21PM EDT | 230.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 839 | 185.94% |
| FSLR240426C00240000 | 2024-04-12 11:21AM EDT | 240.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 366.41% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240426P00080000 | 2024-04-02 9:51AM EDT | 80.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 912.50% |
| FSLR240426P00105000 | 2024-04-23 1:58PM EDT | 105.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 637.30% |
| FSLR240426P00110000 | 2024-04-17 1:53PM EDT | 110.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 1 | 589.84% |
| FSLR240426P00115000 | 2024-04-17 1:53PM EDT | 115.00 | 0.10 | 0.00 | 2.12 | 0.00 | - | 4 | 10 | 543.75% |
| FSLR240426P00120000 | 2024-04-22 10:32AM EDT | 120.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 5 | 24 | 500.00% |
| FSLR240426P00125000 | 2024-04-17 9:49AM EDT | 125.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 371.48% |
| FSLR240426P00130000 | 2024-04-18 3:55PM EDT | 130.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 9 | 28 | 336.33% |
| FSLR240426P00135000 | 2024-04-24 9:42AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 242 | 175.00% |
| FSLR240426P00136000 | 2024-04-22 11:23AM EDT | 136.00 | 0.21 | 0.00 | 2.13 | 0.00 | - | 15 | 16 | 368.95% |
| FSLR240426P00137000 | 2024-04-18 3:56PM EDT | 137.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 7 | 361.13% |
| FSLR240426P00138000 | 2024-04-22 9:30AM EDT | 138.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 85 | 86 | 353.32% |
| FSLR240426P00140000 | 2024-04-25 9:35AM EDT | 140.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 235 | 156.25% |
| FSLR240426P00141000 | 2024-04-19 1:53PM EDT | 141.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 4 | 3 | 330.08% |
| FSLR240426P00142000 | 2024-04-19 1:54PM EDT | 142.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 2 | 0 | 322.36% |
| FSLR240426P00144000 | 2024-04-19 1:55PM EDT | 144.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 8 | 3 | 243.16% |
| FSLR240426P00145000 | 2024-04-22 12:52PM EDT | 145.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 17 | 49 | 182.03% |
| FSLR240426P00146000 | 2024-04-22 10:11AM EDT | 146.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 230.27% |
| FSLR240426P00147000 | 2024-04-19 9:35AM EDT | 147.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 26 | 26 | 223.83% |
| FSLR240426P00148000 | 2024-04-22 11:07AM EDT | 148.00 | 0.17 | 0.00 | 0.74 | 0.00 | - | 6 | 5 | 216.80% |
| FSLR240426P00149000 | 2024-04-17 2:42PM EDT | 149.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 116 | 211.13% |
| FSLR240426P00150000 | 2024-04-26 3:27PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1 | 185 | 135.16% |
| FSLR240426P00152500 | 2024-04-25 11:10AM EDT | 152.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 44 | 183.59% |
| FSLR240426P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 47 | 466 | 122.66% |
| FSLR240426P00157500 | 2024-04-26 10:50AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 20 | 242 | 84.38% |
| FSLR240426P00160000 | 2024-04-26 12:51PM EDT | 160.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 66 | 271 | 89.84% |
| FSLR240426P00162500 | 2024-04-26 12:00PM EDT | 162.50 | 0.01 | 0.00 | 0.52 | -0.14 | -93.33% | 2 | 117 | 116.02% |
| FSLR240426P00165000 | 2024-04-26 1:51PM EDT | 165.00 | 0.02 | 0.00 | 0.20 | -0.10 | -83.33% | 30 | 666 | 83.59% |
| FSLR240426P00167500 | 2024-04-26 12:05PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 160 | 404 | 50.00% |
| FSLR240426P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 0.07 | 0.00 | 0.23 | -0.41 | -85.42% | 108 | 1,434 | 58.59% |
| FSLR240426P00172500 | 2024-04-26 3:38PM EDT | 172.50 | 0.01 | 0.00 | 0.03 | -0.97 | -98.98% | 108 | 342 | 34.57% |
| FSLR240426P00175000 | 2024-04-26 3:51PM EDT | 175.00 | 0.04 | 0.00 | 0.02 | -2.17 | -98.19% | 269 | 635 | 20.90% |
| FSLR240426P00177500 | 2024-04-26 3:51PM EDT | 177.50 | 0.10 | 0.00 | 0.10 | -3.70 | -97.37% | 275 | 330 | 13.09% |
| FSLR240426P00180000 | 2024-04-26 3:57PM EDT | 180.00 | 1.41 | 0.82 | 2.42 | -5.43 | -79.39% | 100 | 1,109 | 45.65% |
| FSLR240426P00182500 | 2024-04-26 3:45PM EDT | 182.50 | 4.50 | 2.76 | 4.90 | -3.12 | -40.94% | 8 | 558 | 68.70% |
| FSLR240426P00185000 | 2024-04-26 12:32PM EDT | 185.00 | 6.04 | 5.05 | 7.10 | -6.96 | -53.54% | 85 | 219 | 78.22% |
| FSLR240426P00187500 | 2024-04-25 1:19PM EDT | 187.50 | 13.30 | 7.90 | 9.45 | 0.00 | - | 3 | 5 | 89.36% |
| FSLR240426P00190000 | 2024-04-24 2:33PM EDT | 190.00 | 14.15 | 10.45 | 12.15 | 0.00 | - | 6 | 8 | 54.69% |
| FSLR240426P00192500 | 2024-04-25 2:51PM EDT | 192.50 | 17.70 | 12.00 | 15.00 | 0.00 | - | 20 | 0 | 145.31% |
| FSLR240426P00195000 | 2024-04-18 9:43AM EDT | 195.00 | 15.55 | 15.55 | 17.30 | -5.00 | -24.33% | 2 | 0 | 95.70% |
| FSLR240426P00200000 | 2024-04-26 9:47AM EDT | 200.00 | 20.90 | 19.40 | 22.05 | -3.95 | -15.90% | 1 | 3 | 167.38% |
| FSLR240426P00202500 | 2024-04-24 2:54PM EDT | 202.50 | 27.35 | 22.15 | 24.90 | 0.00 | - | 4 | 1 | 199.80% |
| FSLR240426P00222500 | 2024-04-17 1:37PM EDT | 222.50 | 45.00 | 42.35 | 45.85 | 0.00 | - | - | 0 | 230.47% |
© 2024 Yahoo. All rights reserved.