First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240517C00150000 | 2024-05-17 11:00AM EDT | 2024-05-17 | 47.62 | 46.40 | 49.25 | +6.47 | +15.72% | 2 | 263 | 269.92% |
| FSLR240524C00150000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 37.57 | 47.00 | 49.20 | 0.00 | - | 1 | 4 | 109.47% |
| FSLR240531C00150000 | 2024-05-03 10:33AM EDT | 2024-05-31 | 41.40 | 46.70 | 49.80 | 0.00 | - | 1 | 1 | 84.23% |
| FSLR240607C00150000 | 2024-05-13 3:28PM EDT | 2024-06-07 | 39.88 | 43.80 | 48.80 | 0.00 | - | 5 | 3 | 79.71% |
| FSLR240614C00150000 | 2024-05-06 11:38AM EDT | 2024-06-14 | 45.85 | 47.00 | 50.45 | 0.00 | - | - | 1 | 68.36% |
| FSLR240621C00150000 | 2024-05-16 10:06AM EDT | 2024-06-21 | 45.20 | 47.60 | 49.55 | 0.00 | - | 1 | 395 | 59.33% |
| FSLR240719C00150000 | 2024-05-16 11:59AM EDT | 2024-07-19 | 46.70 | 48.80 | 50.65 | 0.00 | - | 4 | 92 | 54.30% |
| FSLR240920C00150000 | 2024-05-16 2:35PM EDT | 2024-09-20 | 49.75 | 52.90 | 53.80 | 0.00 | - | 15 | 176 | 53.75% |
| FSLR250117C00150000 | 2024-05-17 1:32PM EDT | 2025-01-17 | 60.95 | 59.40 | 61.10 | +3.55 | +6.18% | 3 | 264 | 54.86% |
| FSLR250620C00150000 | 2024-05-16 3:21PM EDT | 2025-06-20 | 65.20 | 67.20 | 68.70 | 0.00 | - | 1 | 254 | 55.81% |
| FSLR260116C00150000 | 2024-05-17 11:10AM EDT | 2026-01-16 | 76.95 | 75.65 | 78.30 | +5.80 | +8.15% | 3 | 428 | 56.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240517P00150000 | 2024-05-17 3:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,065 | 175.00% |
| FSLR240524P00150000 | 2024-05-15 2:58PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.32 | 0.00 | - | 9 | 22 | 89.84% |
| FSLR240531P00150000 | 2024-05-17 11:05AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.35 | +0.01 | +14.29% | 1 | 17 | 66.50% |
| FSLR240607P00150000 | 2024-05-07 10:40AM EDT | 2024-06-07 | 0.30 | 0.01 | 0.64 | 0.00 | - | 1 | 14 | 60.79% |
| FSLR240614P00150000 | 2024-05-08 3:10PM EDT | 2024-06-14 | 0.31 | 0.01 | 1.40 | 0.00 | - | 3 | 11 | 61.43% |
| FSLR240621P00150000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 0.15 | 0.09 | 0.27 | -0.09 | -37.50% | 10 | 894 | 46.05% |
| FSLR240719P00150000 | 2024-05-17 12:36PM EDT | 2024-07-19 | 0.58 | 0.45 | 0.75 | -0.15 | -20.55% | 4 | 424 | 41.90% |
| FSLR240920P00150000 | 2024-05-17 1:52PM EDT | 2024-09-20 | 2.51 | 2.24 | 2.69 | -0.33 | -11.62% | 4 | 402 | 41.30% |
| FSLR241220P00150000 | 2024-05-16 9:43AM EDT | 2024-12-20 | 6.70 | 5.95 | 6.65 | 0.00 | - | 1 | 37 | 43.47% |
| FSLR250117P00150000 | 2024-05-17 9:35AM EDT | 2025-01-17 | 7.00 | 6.90 | 7.30 | -1.75 | -20.00% | 3 | 8,781 | 42.54% |
| FSLR250321P00150000 | 2024-04-19 12:59PM EDT | 2025-03-21 | 9.15 | 8.55 | 10.85 | -6.70 | -42.27% | 1 | 11 | 45.38% |
| FSLR250620P00150000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 13.55 | 11.00 | 12.00 | 0.00 | - | 1 | 3,761 | 41.90% |
| FSLR260116P00150000 | 2024-05-17 10:52AM EDT | 2026-01-16 | 17.40 | 15.45 | 17.90 | -5.79 | -24.97% | 2 | 1,395 | 41.97% |
© 2024 Yahoo. All rights reserved.