1-800-FLOWERS.COM, Inc. (FLWS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS240621C00001000 | 2024-04-01 3:52PM EDT | 1.00 | 9.55 | 6.70 | 9.40 | 0.00 | - | 2 | 1 | 629.69% |
| FLWS240621C00002000 | 2024-02-20 12:06PM EDT | 2.00 | 7.89 | 8.70 | 10.20 | 0.00 | - | 2 | 0 | 892.19% |
| FLWS240621C00003000 | 2024-05-16 12:46PM EDT | 3.00 | 7.20 | 6.40 | 8.30 | 0.00 | - | 2 | 3 | 300.00% |
| FLWS240621C00008000 | 2024-05-15 3:17PM EDT | 8.00 | 2.00 | 2.00 | 2.95 | 0.00 | - | 1 | 64 | 98.05% |
| FLWS240621C00009000 | 2024-05-09 10:51AM EDT | 9.00 | 0.53 | 0.00 | 1.90 | 0.00 | - | 2 | 115 | 107.03% |
| FLWS240621C00010000 | 2024-05-17 3:39PM EDT | 10.00 | 0.53 | 0.45 | 0.70 | -0.11 | -17.19% | 22 | 98 | 50.78% |
| FLWS240621C00011000 | 2024-05-16 1:54PM EDT | 11.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 66 | 44.92% |
| FLWS240621C00012000 | 2024-05-16 1:55PM EDT | 12.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 94 | 47.66% |
| FLWS240621C00013000 | 2024-03-21 1:35PM EDT | 13.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 5 | 104 | 52.73% |
| FLWS240621C00014000 | 2024-03-21 12:31PM EDT | 14.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 16 | 31 | 111.91% |
| FLWS240621C00015000 | 2024-04-04 2:06PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 75 | 125.59% |
| FLWS240621C00016000 | 2024-04-04 2:06PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 34 | 137.70% |
| FLWS240621C00020000 | 2023-12-27 3:26PM EDT | 20.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 5 | 135.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS240621P00006000 | 2024-01-18 1:15PM EDT | 6.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 100 | 100 | 134.38% |
| FLWS240621P00007000 | 2024-05-13 10:24AM EDT | 7.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 139.84% |
| FLWS240621P00008000 | 2024-05-15 12:03PM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 104.30% |
| FLWS240621P00009000 | 2024-05-13 3:30PM EDT | 9.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 97 | 63.28% |
| FLWS240621P00010000 | 2024-05-14 1:44PM EDT | 10.00 | 0.45 | 0.30 | 0.85 | 0.00 | - | 34 | 60 | 52.83% |
| FLWS240621P00011000 | 2024-02-01 1:59PM EDT | 11.00 | 1.80 | 1.40 | 1.70 | 0.00 | - | 1 | 2 | 83.59% |
| FLWS240621P00012000 | 2024-01-24 2:40PM EDT | 12.00 | 2.15 | 2.25 | 2.50 | 0.00 | - | - | 24 | 92.19% |
| FLWS240621P00013000 | 2024-04-10 10:54AM EDT | 13.00 | 4.10 | 3.60 | 3.90 | 0.00 | - | - | 0 | 144.73% |
| FLWS240621P00014000 | 2024-02-01 1:59PM EDT | 14.00 | 4.20 | 2.85 | 4.00 | 0.00 | - | - | 0 | 83.59% |
| FLWS240621P00015000 | 2024-04-03 11:06AM EDT | 15.00 | 5.10 | 5.90 | 6.20 | 0.00 | - | 1 | 0 | 203.42% |
| FLWS240621P00020000 | 2024-01-22 10:31AM EDT | 20.00 | 9.10 | 7.80 | 11.50 | 0.00 | - | 1 | 0 | 301.07% |
© 2024 Yahoo. All rights reserved.