First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00155000 | 2024-05-03 1:31PM EDT | 2024-05-10 | 33.21 | 36.95 | 40.00 | 0.00 | - | 7 | 2 | 161.13% |
| FSLR240517C00155000 | 2024-05-08 12:00PM EDT | 2024-05-17 | 37.30 | 37.45 | 39.20 | 0.00 | - | 1 | 900 | 66.21% |
| FSLR240621C00155000 | 2024-05-07 2:55PM EDT | 2024-06-21 | 42.75 | 39.25 | 40.40 | 0.00 | - | 1 | 316 | 51.40% |
| FSLR240719C00155000 | 2024-05-07 11:53AM EDT | 2024-07-19 | 44.50 | 40.20 | 41.50 | 0.00 | - | 2 | 52 | 50.25% |
| FSLR240920C00155000 | 2024-05-06 3:24PM EDT | 2024-09-20 | 46.35 | 44.75 | 45.80 | 0.00 | - | 1 | 106 | 51.31% |
| FSLR241220C00155000 | 2024-05-03 3:28PM EDT | 2024-12-20 | 50.65 | 50.95 | 52.65 | 0.00 | - | 3 | 4 | 53.17% |
| FSLR250117C00155000 | 2024-05-08 3:16PM EDT | 2025-01-17 | 53.00 | 52.25 | 53.95 | 0.00 | - | 1 | 174 | 52.79% |
| FSLR250321C00155000 | 2024-04-11 12:12PM EDT | 2025-03-21 | 50.76 | 56.05 | 57.50 | 0.00 | - | 1 | 2 | 53.81% |
| FSLR250620C00155000 | 2024-04-30 9:43AM EDT | 2025-06-20 | 52.63 | 60.05 | 62.15 | 0.00 | - | 2 | 26 | 54.11% |
| FSLR260116C00155000 | 2024-03-25 11:29AM EDT | 2026-01-16 | 42.65 | 59.25 | 61.55 | 0.00 | - | 1 | 152 | 44.52% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00155000 | 2024-05-09 2:56PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 34 | 249 | 118.75% |
| FSLR240517P00155000 | 2024-05-09 1:03PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.34 | -0.10 | -66.67% | 2 | 498 | 71.09% |
| FSLR240524P00155000 | 2024-05-09 10:53AM EDT | 2024-05-24 | 0.14 | 0.10 | 0.29 | 0.00 | - | 2 | 39 | 54.20% |
| FSLR240531P00155000 | 2024-05-09 1:31PM EDT | 2024-05-31 | 0.35 | 0.01 | 0.60 | +0.09 | +34.62% | 1 | 36 | 55.81% |
| FSLR240607P00155000 | 2024-05-09 9:57AM EDT | 2024-06-07 | 0.53 | 0.01 | 0.62 | +0.18 | +51.43% | 40 | 50 | 49.22% |
| FSLR240621P00155000 | 2024-05-09 1:44PM EDT | 2024-06-21 | 0.57 | 0.40 | 0.57 | -0.08 | -12.31% | 14 | 407 | 39.92% |
| FSLR240719P00155000 | 2024-05-08 2:47PM EDT | 2024-07-19 | 1.59 | 0.99 | 1.36 | +0.08 | +5.30% | 9 | 170 | 38.38% |
| FSLR240920P00155000 | 2024-05-08 10:16AM EDT | 2024-09-20 | 4.50 | 3.80 | 4.30 | 0.00 | - | 5 | 337 | 40.50% |
| FSLR241220P00155000 | 2024-05-08 3:16PM EDT | 2024-12-20 | 9.05 | 8.30 | 8.75 | 0.00 | - | 1 | 39 | 42.41% |
| FSLR250117P00155000 | 2024-05-09 12:08PM EDT | 2025-01-17 | 10.02 | 9.15 | 9.60 | -0.03 | -0.30% | 2 | 1,849 | 41.85% |
| FSLR250321P00155000 | 2024-05-02 3:51PM EDT | 2025-03-21 | 15.61 | 11.30 | 12.70 | 0.00 | - | 1 | 19 | 43.29% |
| FSLR250620P00155000 | 2024-05-09 9:42AM EDT | 2025-06-20 | 14.64 | 13.90 | 14.50 | -1.19 | -7.52% | 1 | 57 | 41.06% |
| FSLR260116P00155000 | 2024-04-11 2:52PM EDT | 2026-01-16 | 23.34 | 18.75 | 19.75 | 0.00 | - | 1 | 131 | 40.06% |
© 2024 Yahoo. All rights reserved.