First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00160000 | 2024-05-08 9:33AM EDT | 2024-05-10 | 32.24 | 29.50 | 32.25 | 0.00 | - | 1 | 13 | 189.84% |
| FSLR240517C00160000 | 2024-05-09 9:46AM EDT | 2024-05-17 | 31.62 | 30.15 | 31.35 | -0.38 | -1.19% | 5 | 263 | 65.53% |
| FSLR240524C00160000 | 2024-05-03 12:30PM EDT | 2024-05-24 | 29.34 | 30.10 | 32.25 | 0.00 | - | 2 | 3 | 67.09% |
| FSLR240531C00160000 | 2024-05-03 10:26AM EDT | 2024-05-31 | 31.30 | 30.15 | 32.55 | 0.00 | - | 3 | 3 | 59.60% |
| FSLR240607C00160000 | 2024-05-06 11:19AM EDT | 2024-06-07 | 36.52 | 30.30 | 33.20 | 0.00 | - | 3 | 0 | 58.29% |
| FSLR240621C00160000 | 2024-05-08 1:26PM EDT | 2024-06-21 | 34.85 | 31.90 | 33.05 | 0.00 | - | 13 | 398 | 47.02% |
| FSLR240719C00160000 | 2024-05-09 10:23AM EDT | 2024-07-19 | 34.40 | 33.70 | 35.25 | -0.45 | -1.29% | 1 | 144 | 47.94% |
| FSLR240920C00160000 | 2024-05-03 11:20AM EDT | 2024-09-20 | 39.29 | 38.65 | 39.65 | 0.00 | - | 10 | 172 | 48.43% |
| FSLR241220C00160000 | 2024-05-02 11:32AM EDT | 2024-12-20 | 36.85 | 45.90 | 46.90 | 0.00 | - | - | 1 | 51.66% |
| FSLR250117C00160000 | 2024-05-09 9:55AM EDT | 2025-01-17 | 47.05 | 47.10 | 49.15 | -2.70 | -5.43% | 4 | 776 | 52.05% |
| FSLR250321C00160000 | 2024-04-11 1:45PM EDT | 2025-03-21 | 49.86 | 51.05 | 52.25 | 0.00 | - | - | 0 | 52.58% |
| FSLR250620C00160000 | 2024-05-01 3:22PM EDT | 2025-06-20 | 49.65 | 54.75 | 57.30 | 0.00 | - | 3 | 37 | 52.85% |
| FSLR260116C00160000 | 2024-05-07 1:44PM EDT | 2026-01-16 | 70.20 | 63.75 | 66.05 | 0.00 | - | 1 | 66 | 53.64% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00160000 | 2024-05-08 10:34AM EDT | 2024-05-10 | 0.32 | 0.01 | 0.75 | 0.00 | - | 63 | 252 | 144.63% |
| FSLR240517P00160000 | 2024-05-09 10:24AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.12 | +0.03 | +42.86% | 47 | 476 | 52.93% |
| FSLR240524P00160000 | 2024-05-07 10:47AM EDT | 2024-05-24 | 0.15 | 0.05 | 0.56 | 0.00 | - | 3 | 44 | 55.49% |
| FSLR240531P00160000 | 2024-05-07 12:26PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.51 | 0.00 | - | 3 | 28 | 45.36% |
| FSLR240607P00160000 | 2024-05-09 10:34AM EDT | 2024-06-07 | 0.52 | 0.45 | 0.70 | +0.01 | +1.96% | 45 | 70 | 42.65% |
| FSLR240614P00160000 | 2024-05-06 3:12PM EDT | 2024-06-14 | 0.90 | 0.26 | 1.10 | 0.00 | - | 1 | 2 | 43.02% |
| FSLR240621P00160000 | 2024-05-09 11:45AM EDT | 2024-06-21 | 0.94 | 0.93 | 1.15 | +0.02 | +2.17% | 26 | 1,468 | 39.92% |
| FSLR240719P00160000 | 2024-05-09 10:49AM EDT | 2024-07-19 | 2.10 | 2.07 | 2.35 | -0.04 | -1.87% | 15 | 907 | 38.70% |
| FSLR240920P00160000 | 2024-05-09 11:41AM EDT | 2024-09-20 | 5.35 | 5.35 | 5.60 | -0.25 | -4.46% | 4 | 933 | 39.50% |
| FSLR241220P00160000 | 2024-05-01 3:01PM EDT | 2024-12-20 | 13.95 | 10.40 | 10.80 | 0.00 | - | 11 | 21 | 42.19% |
| FSLR250117P00160000 | 2024-05-08 2:16PM EDT | 2025-01-17 | 11.10 | 11.40 | 11.75 | -0.35 | -3.06% | 4 | 15,455 | 41.69% |
| FSLR250321P00160000 | 2024-05-07 2:55PM EDT | 2025-03-21 | 12.95 | 13.65 | 14.15 | 0.00 | - | 4 | 12 | 41.54% |
| FSLR250620P00160000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 20.70 | 15.75 | 17.10 | 0.00 | - | 1 | 107 | 41.11% |
| FSLR260116P00160000 | 2024-05-07 3:39PM EDT | 2026-01-16 | 20.70 | 20.90 | 23.05 | 0.00 | - | 2 | 2,004 | 40.63% |
© 2024 Yahoo. All rights reserved.