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
8,187.95 +8.27 (+0.10%) Bitcoin USD
60,942.88 -1,022.99 (-1.65%) CMC Crypto 200
1,274.12 -9.71 (-0.75%)
First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240726C00195000 | 2024-06-12 9:50AM EDT | 195.00 | 108.25 | 46.05 | 49.45 | 0.00 | - | - | 2 | 94.29% |
| FSLR240726C00200000 | 2024-06-14 11:44AM EDT | 200.00 | 82.03 | 40.95 | 44.80 | 0.00 | - | - | 5 | 87.29% |
| FSLR240726C00205000 | 2024-06-14 11:44AM EDT | 205.00 | 77.34 | 37.05 | 39.50 | 0.00 | - | - | 5 | 81.59% |
| FSLR240726C00220000 | 2024-06-26 9:48AM EDT | 220.00 | 36.00 | 24.65 | 27.60 | 0.00 | - | 1 | 3 | 70.08% |
| FSLR240726C00225000 | 2024-06-10 11:47AM EDT | 225.00 | 53.96 | 21.95 | 24.15 | 0.00 | - | - | 1 | 69.13% |
| FSLR240726C00230000 | 2024-06-27 10:33AM EDT | 230.00 | 23.12 | 18.10 | 19.80 | 0.00 | - | 1 | 2 | 63.41% |
| FSLR240726C00240000 | 2024-06-27 12:44PM EDT | 240.00 | 19.60 | 13.15 | 14.15 | 0.00 | - | 5 | 17 | 60.79% |
| FSLR240726C00245000 | 2024-06-28 10:17AM EDT | 245.00 | 11.50 | 11.00 | 11.95 | -5.50 | -32.35% | 16 | 17 | 59.93% |
| FSLR240726C00250000 | 2024-06-28 9:40AM EDT | 250.00 | 12.00 | 9.00 | 11.25 | -1.70 | -12.41% | 1 | 604 | 61.40% |
| FSLR240726C00255000 | 2024-06-28 9:59AM EDT | 255.00 | 8.11 | 6.90 | 8.50 | -3.53 | -30.33% | 16 | 22 | 57.68% |
| FSLR240726C00260000 | 2024-06-28 9:34AM EDT | 260.00 | 6.60 | 5.75 | 7.40 | -3.32 | -33.47% | 2 | 100 | 58.38% |
| FSLR240726C00265000 | 2024-06-28 10:00AM EDT | 265.00 | 5.10 | 4.70 | 5.25 | -3.15 | -38.18% | 1 | 174 | 56.06% |
| FSLR240726C00270000 | 2024-06-28 10:18AM EDT | 270.00 | 4.00 | 3.65 | 4.20 | -3.00 | -42.86% | 10 | 47 | 55.31% |
| FSLR240726C00275000 | 2024-06-28 10:19AM EDT | 275.00 | 3.15 | 2.54 | 3.60 | -2.05 | -39.42% | 4 | 110 | 54.68% |
| FSLR240726C00280000 | 2024-06-28 10:08AM EDT | 280.00 | 2.50 | 2.34 | 2.78 | -1.90 | -43.18% | 17 | 159 | 55.35% |
| FSLR240726C00285000 | 2024-06-28 9:35AM EDT | 285.00 | 2.50 | 1.86 | 2.49 | -0.70 | -21.88% | 23 | 89 | 56.27% |
| FSLR240726C00290000 | 2024-06-27 10:19AM EDT | 290.00 | 2.20 | 1.14 | 2.12 | -0.38 | -14.73% | 1 | 79 | 55.35% |
| FSLR240726C00295000 | 2024-06-27 11:52AM EDT | 295.00 | 2.44 | 0.54 | 1.65 | 0.00 | - | 3 | 21 | 53.32% |
| FSLR240726C00300000 | 2024-06-28 9:54AM EDT | 300.00 | 1.30 | 1.00 | 1.52 | -0.50 | -27.78% | 7 | 110 | 58.03% |
| FSLR240726C00305000 | 2024-06-27 11:13AM EDT | 305.00 | 1.30 | 0.48 | 2.02 | 0.00 | - | 1 | 7 | 60.82% |
| FSLR240726C00310000 | 2024-06-26 2:43PM EDT | 310.00 | 0.82 | 0.70 | 1.42 | 0.00 | - | 13 | 49 | 61.45% |
| FSLR240726C00315000 | 2024-06-27 2:29PM EDT | 315.00 | 0.82 | 0.14 | 1.31 | 0.00 | - | 1 | 17 | 59.52% |
| FSLR240726C00320000 | 2024-06-25 11:28AM EDT | 320.00 | 1.52 | 0.44 | 1.87 | 0.00 | - | 6 | 12 | 67.92% |
| FSLR240726C00325000 | 2024-06-26 2:36PM EDT | 325.00 | 0.97 | 0.01 | 2.09 | 0.00 | - | 5 | 33 | 69.14% |
| FSLR240726C00330000 | 2024-06-26 2:36PM EDT | 330.00 | 0.89 | 0.01 | 2.04 | 0.00 | - | 3 | 16 | 71.29% |
| FSLR240726C00335000 | 2024-06-17 11:05AM EDT | 335.00 | 2.03 | 0.01 | 1.99 | 0.00 | - | 2 | 1 | 73.36% |
| FSLR240726C00340000 | 2024-06-13 11:16AM EDT | 340.00 | 5.00 | 0.01 | 1.78 | 0.00 | - | 2 | 2 | 74.17% |
| FSLR240726C00345000 | 2024-06-27 9:30AM EDT | 345.00 | 0.44 | 0.11 | 1.32 | 0.00 | - | 1 | 0 | 73.46% |
| FSLR240726C00350000 | 2024-06-25 2:09PM EDT | 350.00 | 0.96 | 0.01 | 1.87 | 0.00 | - | 1 | 26 | 79.39% |
| FSLR240726C00355000 | 2024-06-25 2:09PM EDT | 355.00 | 0.87 | 0.01 | 2.08 | 0.00 | - | 1 | 2 | 83.18% |
| FSLR240726C00360000 | 2024-06-14 11:36AM EDT | 360.00 | 1.69 | 0.00 | 2.23 | 0.00 | - | 20 | 22 | 86.38% |
| FSLR240726C00370000 | 2024-06-12 3:38PM EDT | 370.00 | 3.08 | 0.00 | 1.58 | 0.00 | - | - | 1 | 85.30% |
| FSLR240726C00390000 | 2024-06-12 3:29PM EDT | 390.00 | 1.90 | 0.00 | 1.75 | 0.00 | - | - | 1 | 94.65% |
| FSLR240726C00400000 | 2024-06-18 11:31AM EDT | 400.00 | 0.61 | 0.00 | 1.55 | 0.00 | - | 1 | 8 | 96.44% |
| FSLR240726C00410000 | 2024-06-13 1:17PM EDT | 410.00 | 0.86 | 0.00 | 0.95 | 0.00 | - | 4 | 8 | 92.82% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240726P00195000 | 2024-06-26 1:06PM EDT | 195.00 | 0.81 | 0.35 | 2.80 | 0.00 | - | 3 | 7 | 52.27% |
| FSLR240726P00200000 | 2024-06-27 3:37PM EDT | 200.00 | 1.15 | 1.44 | 2.08 | 0.00 | - | 1 | 30 | 50.93% |
| FSLR240726P00205000 | 2024-06-27 11:25AM EDT | 205.00 | 1.66 | 0.43 | 2.40 | 0.00 | - | 5 | 11 | 47.45% |
| FSLR240726P00210000 | 2024-06-26 1:36PM EDT | 210.00 | 2.03 | 1.72 | 3.10 | +0.03 | +1.50% | 1 | 4 | 45.80% |
| FSLR240726P00215000 | 2024-06-26 9:57AM EDT | 215.00 | 2.54 | 3.50 | 4.00 | 0.00 | - | 1 | 7 | 44.25% |
| FSLR240726P00220000 | 2024-06-28 10:18AM EDT | 220.00 | 4.92 | 4.55 | 5.20 | +1.07 | +27.79% | 1 | 44 | 43.06% |
| FSLR240726P00225000 | 2024-06-27 2:17PM EDT | 225.00 | 4.20 | 5.85 | 7.60 | 0.00 | - | 5 | 87 | 45.65% |
| FSLR240726P00230000 | 2024-06-27 9:30AM EDT | 230.00 | 6.40 | 7.70 | 8.50 | 0.00 | - | 3 | 103 | 40.78% |
| FSLR240726P00235000 | 2024-06-27 12:00PM EDT | 235.00 | 7.05 | 9.65 | 11.10 | 0.00 | - | 2 | 60 | 41.32% |
| FSLR240726P00240000 | 2024-06-27 3:24PM EDT | 240.00 | 12.00 | 12.00 | 13.10 | +3.22 | +36.67% | 4 | 39 | 38.17% |
| FSLR240726P00245000 | 2024-06-27 3:12PM EDT | 245.00 | 10.97 | 14.70 | 15.90 | 0.00 | - | 8 | 17 | 36.54% |
| FSLR240726P00250000 | 2024-06-28 10:14AM EDT | 250.00 | 17.03 | 17.65 | 18.95 | +3.63 | +27.09% | 2 | 54 | 34.16% |
| FSLR240726P00255000 | 2024-06-27 3:33PM EDT | 255.00 | 15.91 | 20.75 | 22.35 | 0.00 | - | 1 | 18 | 31.12% |
| FSLR240726P00260000 | 2024-06-27 3:33PM EDT | 260.00 | 18.91 | 24.25 | 25.45 | 0.00 | - | 1 | 38 | 16.80% |
| FSLR240726P00265000 | 2024-06-26 2:28PM EDT | 265.00 | 26.60 | 27.90 | 29.45 | 0.00 | - | 1 | 11 | 0.00% |
| FSLR240726P00270000 | 2024-06-27 11:53AM EDT | 270.00 | 32.59 | 32.00 | 33.75 | +5.39 | +19.82% | 1 | 32 | 0.00% |
| FSLR240726P00275000 | 2024-06-27 11:53AM EDT | 275.00 | 31.05 | 36.05 | 38.10 | 0.00 | - | 2 | 12 | 0.00% |
| FSLR240726P00280000 | 2024-06-26 9:33AM EDT | 280.00 | 33.50 | 40.45 | 43.30 | 0.00 | - | 2 | 5 | 0.00% |
| FSLR240726P00285000 | 2024-06-24 9:34AM EDT | 285.00 | 33.50 | 44.90 | 46.95 | 0.00 | - | 2 | 5 | 0.00% |
| FSLR240726P00290000 | 2024-06-25 9:37AM EDT | 290.00 | 35.70 | 48.75 | 52.65 | 0.00 | - | 5 | 16 | 0.00% |
| FSLR240726P00295000 | 2024-06-24 10:31AM EDT | 295.00 | 34.20 | 53.55 | 57.20 | 0.00 | - | 3 | 6 | 0.00% |
| FSLR240726P00300000 | 2024-06-25 11:57AM EDT | 300.00 | 42.35 | 58.25 | 62.05 | 0.00 | - | 1 | 1 | 0.00% |
| FSLR240726P00310000 | 2024-06-14 10:16AM EDT | 310.00 | 34.95 | 68.05 | 72.05 | 0.00 | - | 2 | 4 | 0.00% |
| FSLR240726P00350000 | 2024-06-14 9:37AM EDT | 350.00 | 66.00 | 107.95 | 111.75 | 0.00 | - | 2 | 0 | 0.00% |
| FSLR240726P00355000 | 2024-06-27 3:40PM EDT | 355.00 | 105.02 | 112.95 | 116.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.