Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,195.74 +16.06 (+0.20%) Bitcoin USD
60,821.13 -1,164.62 (-1.88%) CMC Crypto 200
1,274.72 -9.10 (-0.71%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240712C00175000 | 2024-06-05 10:40AM EDT | 175.00 | 108.70 | 61.15 | 64.75 | 0.00 | - | - | 1 | 116.48% |
| FSLR240712C00180000 | 2024-06-18 11:30AM EDT | 180.00 | 81.89 | 56.20 | 59.80 | 0.00 | - | 2 | 1 | 108.59% |
| FSLR240712C00185000 | 2024-06-03 10:40AM EDT | 185.00 | 55.00 | 52.00 | 55.20 | -42.00 | -43.30% | 1 | 1 | 107.10% |
| FSLR240712C00200000 | 2024-06-17 2:45PM EDT | 200.00 | 63.90 | 36.50 | 39.70 | 0.00 | - | - | 1 | 76.55% |
| FSLR240712C00225000 | 2024-06-26 10:46AM EDT | 225.00 | 28.45 | 15.25 | 17.15 | 0.00 | - | 1 | 4 | 53.92% |
| FSLR240712C00230000 | 2024-06-28 9:44AM EDT | 230.00 | 19.25 | 12.35 | 13.80 | -1.00 | -4.94% | 15 | 19 | 53.35% |
| FSLR240712C00235000 | 2024-06-28 10:24AM EDT | 235.00 | 11.00 | 9.00 | 10.90 | -19.34 | -63.74% | 4 | 18 | 50.77% |
| FSLR240712C00240000 | 2024-06-28 10:26AM EDT | 240.00 | 7.94 | 7.30 | 7.85 | -7.41 | -48.27% | 28 | 15 | 50.06% |
| FSLR240712C00245000 | 2024-06-28 10:30AM EDT | 245.00 | 5.34 | 5.05 | 6.15 | -6.38 | -54.44% | 32 | 50 | 52.38% |
| FSLR240712C00250000 | 2024-06-28 10:25AM EDT | 250.00 | 4.20 | 3.55 | 4.10 | -5.61 | -57.19% | 18 | 355 | 49.15% |
| FSLR240712C00255000 | 2024-06-28 10:31AM EDT | 255.00 | 2.80 | 2.61 | 2.99 | -4.70 | -61.04% | 62 | 257 | 49.37% |
| FSLR240712C00260000 | 2024-06-28 10:28AM EDT | 260.00 | 2.05 | 1.65 | 2.17 | -3.30 | -61.68% | 46 | 59 | 49.78% |
| FSLR240712C00265000 | 2024-06-28 10:05AM EDT | 265.00 | 1.41 | 1.17 | 1.51 | -2.54 | -64.30% | 25 | 20 | 49.73% |
| FSLR240712C00270000 | 2024-06-28 10:29AM EDT | 270.00 | 1.06 | 0.74 | 1.12 | -1.69 | -61.45% | 66 | 543 | 50.78% |
| FSLR240712C00275000 | 2024-06-28 9:51AM EDT | 275.00 | 1.15 | 0.54 | 0.79 | -1.08 | -48.43% | 1 | 73 | 51.20% |
| FSLR240712C00280000 | 2024-06-28 10:30AM EDT | 280.00 | 0.50 | 0.30 | 0.76 | -1.20 | -70.18% | 37 | 114 | 51.17% |
| FSLR240712C00285000 | 2024-06-28 9:47AM EDT | 285.00 | 0.63 | 0.19 | 0.45 | -0.57 | -47.50% | 1 | 56 | 50.39% |
| FSLR240712C00290000 | 2024-06-28 10:25AM EDT | 290.00 | 0.30 | 0.21 | 0.50 | -0.58 | -65.91% | 3 | 60 | 55.03% |
| FSLR240712C00295000 | 2024-06-27 10:53AM EDT | 295.00 | 0.59 | 0.05 | 0.74 | 0.00 | - | 2 | 42 | 59.77% |
| FSLR240712C00300000 | 2024-06-27 3:48PM EDT | 300.00 | 0.45 | 0.05 | 0.00 | 0.00 | - | 118 | 281 | 25.00% |
| FSLR240712C00305000 | 2024-06-27 1:30PM EDT | 305.00 | 0.35 | 0.03 | 0.35 | 0.00 | - | 11 | 76 | 59.67% |
| FSLR240712C00310000 | 2024-06-24 10:38AM EDT | 310.00 | 1.50 | 0.04 | 0.40 | 0.00 | - | 2 | 35 | 64.16% |
| FSLR240712C00315000 | 2024-06-25 3:15PM EDT | 315.00 | 0.53 | 0.03 | 0.50 | 0.00 | - | 10 | 117 | 69.14% |
| FSLR240712C00320000 | 2024-06-21 11:49AM EDT | 320.00 | 0.95 | 0.01 | 0.95 | 0.00 | - | 1 | 137 | 79.30% |
| FSLR240712C00325000 | 2024-06-28 9:57AM EDT | 325.00 | 0.25 | 0.01 | 0.25 | -0.77 | -75.49% | 1 | 32 | 68.26% |
| FSLR240712C00330000 | 2024-06-20 12:14PM EDT | 330.00 | 0.69 | 0.01 | 0.39 | 0.00 | - | 1 | 13 | 75.20% |
| FSLR240712C00335000 | 2024-06-14 12:08PM EDT | 335.00 | 1.20 | 0.01 | 0.75 | 0.00 | - | 8 | 5 | 85.55% |
| FSLR240712C00340000 | 2024-06-26 12:36PM EDT | 340.00 | 0.17 | 0.01 | 0.75 | 0.00 | - | 1 | 9 | 88.48% |
| FSLR240712C00345000 | 2024-06-26 9:34AM EDT | 345.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 3 | 5 | 91.36% |
| FSLR240712C00350000 | 2024-06-13 12:32PM EDT | 350.00 | 1.63 | 0.01 | 0.67 | 0.00 | - | 1 | 1 | 92.68% |
| FSLR240712C00355000 | 2024-06-25 12:27PM EDT | 355.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 1 | 9 | 79.88% |
| FSLR240712C00360000 | 2024-06-28 10:21AM EDT | 360.00 | 0.06 | 0.01 | 0.29 | -2.69 | -97.82% | 10 | 1 | 87.89% |
| FSLR240712C00370000 | 2024-06-25 9:54AM EDT | 370.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 20 | 31 | 82.81% |
| FSLR240712C00380000 | 2024-06-24 11:18AM EDT | 380.00 | 0.26 | 0.01 | 0.56 | 0.00 | - | 5 | 108 | 105.66% |
| FSLR240712C00390000 | 2024-06-20 10:14AM EDT | 390.00 | 0.05 | 0.01 | 0.68 | 0.00 | - | 1 | 4 | 113.38% |
| FSLR240712C00400000 | 2024-06-11 10:46AM EDT | 400.00 | 0.33 | 0.01 | 0.00 | 0.00 | - | - | 50 | 78.13% |
| FSLR240712C00410000 | 2024-06-27 9:47AM EDT | 410.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 39 | 100.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240712P00135000 | 2024-06-21 2:22PM EDT | 135.00 | 0.08 | 0.01 | 0.86 | 0.00 | - | 2 | 2 | 138.18% |
| FSLR240712P00185000 | 2024-06-27 12:11PM EDT | 185.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 25.00% |
| FSLR240712P00190000 | 2024-06-26 9:35AM EDT | 190.00 | 0.74 | 0.15 | 1.71 | 0.00 | - | 2 | 5 | 71.48% |
| FSLR240712P00195000 | 2024-06-18 12:44PM EDT | 195.00 | 0.35 | 0.01 | 0.75 | 0.00 | - | - | 1 | 53.47% |
| FSLR240712P00200000 | 2024-06-27 3:55PM EDT | 200.00 | 0.30 | 0.18 | 0.60 | -0.29 | -49.15% | 2 | 11 | 52.15% |
| FSLR240712P00205000 | 2024-06-25 11:13AM EDT | 205.00 | 0.25 | 0.65 | 1.34 | 0.00 | - | 1 | 11 | 51.78% |
| FSLR240712P00210000 | 2024-06-28 10:17AM EDT | 210.00 | 0.88 | 0.85 | 1.21 | +0.34 | +62.96% | 2 | 26 | 47.44% |
| FSLR240712P00215000 | 2024-06-28 10:25AM EDT | 215.00 | 1.50 | 1.42 | 1.89 | +0.27 | +21.95% | 2 | 30 | 46.68% |
| FSLR240712P00220000 | 2024-06-28 10:26AM EDT | 220.00 | 2.15 | 2.07 | 2.58 | +0.65 | +43.33% | 20 | 45 | 43.97% |
| FSLR240712P00225000 | 2024-06-27 3:58PM EDT | 225.00 | 1.88 | 3.30 | 4.60 | 0.00 | - | 15 | 47 | 47.86% |
| FSLR240712P00230000 | 2024-06-27 3:58PM EDT | 230.00 | 2.97 | 4.95 | 5.55 | +0.50 | +20.24% | 2 | 58 | 42.69% |
| FSLR240712P00235000 | 2024-06-28 10:28AM EDT | 235.00 | 6.85 | 6.90 | 7.65 | +3.68 | +116.09% | 14 | 116 | 41.72% |
| FSLR240712P00240000 | 2024-06-28 10:12AM EDT | 240.00 | 7.35 | 8.75 | 10.10 | +2.45 | +50.00% | 4 | 72 | 39.99% |
| FSLR240712P00245000 | 2024-06-28 10:17AM EDT | 245.00 | 10.78 | 12.00 | 13.40 | +4.13 | +62.11% | 10 | 60 | 40.17% |
| FSLR240712P00250000 | 2024-06-28 10:06AM EDT | 250.00 | 13.63 | 15.10 | 17.20 | +4.86 | +55.42% | 2 | 72 | 40.81% |
| FSLR240712P00255000 | 2024-06-28 10:28AM EDT | 255.00 | 19.63 | 18.55 | 21.00 | +7.13 | +57.04% | 3 | 38 | 38.77% |
| FSLR240712P00260000 | 2024-06-28 9:37AM EDT | 260.00 | 16.75 | 23.25 | 25.05 | +0.15 | +0.90% | 1 | 39 | 34.64% |
| FSLR240712P00265000 | 2024-06-27 12:00PM EDT | 265.00 | 19.15 | 28.10 | 30.50 | 0.00 | - | 31 | 89 | 45.24% |
| FSLR240712P00270000 | 2024-06-28 9:34AM EDT | 270.00 | 27.00 | 32.25 | 34.65 | +1.22 | +4.73% | 1 | 52 | 36.28% |
| FSLR240712P00275000 | 2024-06-27 1:45PM EDT | 275.00 | 26.87 | 37.05 | 39.30 | 0.00 | - | 35 | 50 | 0.00% |
| FSLR240712P00280000 | 2024-06-20 10:47AM EDT | 280.00 | 26.15 | 41.30 | 44.65 | 0.00 | - | 1 | 24 | 44.04% |
| FSLR240712P00285000 | 2024-06-25 11:24AM EDT | 285.00 | 28.48 | 46.70 | 49.75 | 0.00 | - | 2 | 17 | 50.68% |
| FSLR240712P00290000 | 2024-06-20 11:38AM EDT | 290.00 | 34.70 | 51.50 | 54.60 | 0.00 | - | 2 | 32 | 49.41% |
| FSLR240712P00295000 | 2024-06-14 2:24PM EDT | 295.00 | 25.93 | 56.50 | 59.65 | 0.00 | - | 9 | 3 | 54.79% |
| FSLR240712P00300000 | 2024-06-27 9:35AM EDT | 300.00 | 56.10 | 60.90 | 64.45 | 0.00 | - | 8 | 44 | 45.12% |
| FSLR240712P00305000 | 2024-06-17 1:07PM EDT | 305.00 | 51.27 | 65.85 | 69.55 | 0.00 | - | 1 | 0 | 56.64% |
| FSLR240712P00320000 | 2024-06-27 10:17AM EDT | 320.00 | 74.15 | 80.05 | 83.65 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR240712P00325000 | 2024-06-14 10:39AM EDT | 325.00 | 45.75 | 86.35 | 89.90 | 0.00 | - | 1 | 0 | 82.57% |
© 2024 Yahoo. All rights reserved.