First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:190.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00190000 | 2024-05-09 2:42PM EDT | 2024-05-10 | 3.75 | 3.80 | 4.15 | +0.50 | +15.38% | 313 | 307 | 34.96% |
| FSLR240517C00190000 | 2024-05-09 2:46PM EDT | 2024-05-17 | 6.25 | 6.30 | 6.55 | +0.70 | +12.61% | 151 | 2,839 | 38.60% |
| FSLR240524C00190000 | 2024-05-09 12:40PM EDT | 2024-05-24 | 6.50 | 7.70 | 8.40 | -0.96 | -12.87% | 2 | 109 | 40.87% |
| FSLR240531C00190000 | 2024-05-07 12:16PM EDT | 2024-05-31 | 12.25 | 8.65 | 9.00 | 0.00 | - | 6 | 38 | 37.28% |
| FSLR240607C00190000 | 2024-05-08 10:36AM EDT | 2024-06-07 | 9.90 | 9.80 | 10.10 | 0.00 | - | 1 | 7 | 37.74% |
| FSLR240614C00190000 | 2024-05-08 3:45PM EDT | 2024-06-14 | 10.73 | 10.95 | 11.35 | 0.00 | - | 22 | 23 | 39.19% |
| FSLR240621C00190000 | 2024-05-09 12:41PM EDT | 2024-06-21 | 10.48 | 11.75 | 11.95 | -1.77 | -14.45% | 47 | 2,351 | 38.22% |
| FSLR240719C00190000 | 2024-05-09 1:28PM EDT | 2024-07-19 | 14.05 | 14.85 | 15.25 | -0.40 | -2.77% | 23 | 351 | 39.69% |
| FSLR240920C00190000 | 2024-05-09 2:22PM EDT | 2024-09-20 | 21.70 | 21.90 | 22.90 | +0.60 | +2.84% | 2 | 418 | 45.59% |
| FSLR241220C00190000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 32.05 | 30.60 | 31.65 | 0.00 | - | 1 | 25 | 50.00% |
| FSLR250117C00190000 | 2024-05-08 2:10PM EDT | 2025-01-17 | 33.32 | 32.55 | 33.30 | 0.00 | - | 1 | 762 | 49.81% |
| FSLR250321C00190000 | 2024-05-07 12:16PM EDT | 2025-03-21 | 41.04 | 36.45 | 37.55 | 0.00 | - | 1 | 6 | 50.70% |
| FSLR250620C00190000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 40.50 | 41.55 | 44.35 | -5.40 | -11.76% | 20 | 33 | 51.59% |
| FSLR260116C00190000 | 2024-05-07 1:53PM EDT | 2026-01-16 | 54.70 | 51.15 | 52.95 | 0.00 | - | 1 | 15 | 51.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00190000 | 2024-05-09 2:48PM EDT | 2024-05-10 | 0.70 | 0.65 | 0.70 | -1.50 | -68.18% | 309 | 788 | 34.52% |
| FSLR240517P00190000 | 2024-05-09 2:23PM EDT | 2024-05-17 | 3.30 | 2.96 | 3.10 | -1.10 | -25.00% | 145 | 414 | 38.43% |
| FSLR240524P00190000 | 2024-05-07 10:09AM EDT | 2024-05-24 | 4.00 | 3.80 | 4.40 | 0.00 | - | 3 | 20 | 37.22% |
| FSLR240531P00190000 | 2024-05-09 1:22PM EDT | 2024-05-31 | 6.12 | 4.95 | 5.25 | +0.62 | +11.27% | 20 | 20 | 35.58% |
| FSLR240614P00190000 | 2024-05-09 1:20PM EDT | 2024-06-14 | 8.00 | 6.90 | 7.30 | -0.40 | -4.76% | 1 | 4 | 36.62% |
| FSLR240621P00190000 | 2024-05-09 1:28PM EDT | 2024-06-21 | 8.30 | 7.45 | 7.65 | 0.00 | - | 8 | 257 | 34.91% |
| FSLR240719P00190000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 12.10 | 10.00 | 10.20 | +1.40 | +13.08% | 2 | 145 | 34.88% |
| FSLR240920P00190000 | 2024-05-09 10:33AM EDT | 2024-09-20 | 16.40 | 15.15 | 15.60 | +0.05 | +0.31% | 3 | 2,072 | 37.20% |
| FSLR241220P00190000 | 2024-05-07 9:35AM EDT | 2024-12-20 | 22.90 | 21.65 | 22.30 | 0.00 | - | 7 | 9 | 40.02% |
| FSLR250117P00190000 | 2024-05-09 12:13PM EDT | 2025-01-17 | 24.14 | 22.80 | 23.35 | +1.67 | +7.43% | 2 | 2,115 | 39.42% |
| FSLR250620P00190000 | 2024-04-22 2:44PM EDT | 2025-06-20 | 36.95 | 28.10 | 29.25 | 0.00 | - | 1,005 | 2,047 | 38.54% |
| FSLR260116P00190000 | 2024-04-17 2:30PM EDT | 2026-01-16 | 42.80 | 34.00 | 35.15 | 0.00 | - | 2 | 1,022 | 37.40% |
© 2024 Yahoo. All rights reserved.