First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00170000 | 2024-05-07 11:15AM EDT | 2024-05-10 | 27.69 | 19.45 | 23.25 | 0.00 | - | 6 | 73 | 115.23% |
| FSLR240517C00170000 | 2024-05-08 11:26AM EDT | 2024-05-17 | 21.29 | 20.15 | 22.65 | -4.77 | -18.30% | 1 | 320 | 55.40% |
| FSLR240524C00170000 | 2024-05-07 10:35AM EDT | 2024-05-24 | 26.82 | 21.40 | 22.60 | 0.00 | - | 4 | 50 | 56.62% |
| FSLR240531C00170000 | 2024-05-01 10:48AM EDT | 2024-05-31 | 13.75 | 21.45 | 22.90 | 0.00 | - | 1 | 13 | 49.83% |
| FSLR240607C00170000 | 2024-05-07 3:57PM EDT | 2024-06-07 | 27.00 | 21.80 | 23.90 | 0.00 | - | 1 | 8 | 50.62% |
| FSLR240621C00170000 | 2024-05-08 12:28PM EDT | 2024-06-21 | 24.80 | 23.60 | 25.10 | -3.19 | -11.40% | 3 | 1,507 | 48.13% |
| FSLR240719C00170000 | 2024-05-08 2:27PM EDT | 2024-07-19 | 27.35 | 26.65 | 27.55 | -4.25 | -13.45% | 1 | 160 | 46.95% |
| FSLR240920C00170000 | 2024-05-07 2:22PM EDT | 2024-09-20 | 37.25 | 31.85 | 33.15 | 0.00 | - | 7 | 207 | 48.66% |
| FSLR250117C00170000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 43.00 | 42.10 | 43.60 | 0.00 | - | 1 | 992 | 52.80% |
| FSLR250321C00170000 | 2024-05-03 11:31AM EDT | 2025-03-21 | 45.98 | 45.65 | 47.45 | 0.00 | - | 1 | 3 | 53.11% |
| FSLR250620C00170000 | 2024-05-02 12:09PM EDT | 2025-06-20 | 40.10 | 50.35 | 53.40 | 0.00 | - | 1 | 17 | 54.25% |
| FSLR260116C00170000 | 2024-05-06 10:37AM EDT | 2026-01-16 | 64.50 | 58.75 | 62.45 | 0.00 | - | 3 | 53 | 54.07% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00170000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.29 | 0.00 | - | 10 | 177 | 87.30% |
| FSLR240517P00170000 | 2024-05-08 3:26PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.35 | -0.08 | -22.86% | 9 | 614 | 47.27% |
| FSLR240524P00170000 | 2024-05-08 10:36AM EDT | 2024-05-24 | 0.63 | 0.60 | 0.67 | +0.14 | +28.57% | 5 | 73 | 41.41% |
| FSLR240531P00170000 | 2024-05-08 1:15PM EDT | 2024-05-31 | 0.94 | 0.96 | 1.16 | +0.28 | +42.42% | 20 | 14 | 40.30% |
| FSLR240607P00170000 | 2024-05-08 2:24PM EDT | 2024-06-07 | 1.34 | 1.41 | 1.96 | +0.03 | +2.29% | 7 | 27 | 41.97% |
| FSLR240614P00170000 | 2024-05-08 12:28PM EDT | 2024-06-14 | 2.00 | 1.88 | 2.34 | +0.43 | +27.39% | 10 | 9 | 40.34% |
| FSLR240621P00170000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 2.37 | 2.33 | 2.60 | +0.46 | +24.08% | 23 | 1,442 | 38.54% |
| FSLR240719P00170000 | 2024-05-08 10:11AM EDT | 2024-07-19 | 4.15 | 4.05 | 4.25 | +0.79 | +23.51% | 20 | 220 | 37.12% |
| FSLR240920P00170000 | 2024-05-08 3:43PM EDT | 2024-09-20 | 8.10 | 8.25 | 8.55 | +0.60 | +8.00% | 5,334 | 11,297 | 38.83% |
| FSLR241220P00170000 | 2024-05-06 12:35PM EDT | 2024-12-20 | 13.35 | 14.05 | 14.50 | 0.00 | - | 2 | 3 | 41.60% |
| FSLR250117P00170000 | 2024-05-08 3:52PM EDT | 2025-01-17 | 15.40 | 15.15 | 15.55 | +0.65 | +4.41% | 83 | 3,170 | 41.12% |
| FSLR250321P00170000 | 2024-04-22 9:33AM EDT | 2025-03-21 | 26.00 | 17.55 | 18.10 | 0.00 | - | 5 | 10 | 40.88% |
| FSLR250620P00170000 | 2024-04-05 2:38PM EDT | 2025-06-20 | 28.30 | 20.45 | 21.25 | 0.00 | - | 2 | 1,127 | 40.45% |
| FSLR260116P00170000 | 2024-04-16 10:23AM EDT | 2026-01-16 | 32.80 | 25.45 | 26.60 | 0.00 | - | 1 | 94 | 38.94% |
© 2024 Yahoo. All rights reserved.