Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240517C00090000 | 2024-04-19 3:23PM EDT | 90.00 | 18.50 | 24.30 | 26.70 | 0.00 | - | 1 | 1 | 83.40% |
| FND240517C00095000 | 2024-05-03 9:56AM EDT | 95.00 | 21.62 | 18.60 | 22.40 | 0.00 | - | 2 | 2 | 67.77% |
| FND240517C00100000 | 2024-05-02 12:52PM EDT | 100.00 | 12.86 | 13.70 | 17.40 | 0.00 | - | 14 | 21 | 55.57% |
| FND240517C00105000 | 2024-05-03 10:46AM EDT | 105.00 | 11.16 | 10.00 | 12.00 | 0.00 | - | 22 | 180 | 54.54% |
| FND240517C00110000 | 2024-05-03 10:45AM EDT | 110.00 | 7.10 | 6.30 | 6.70 | 0.00 | - | 13 | 151 | 47.78% |
| FND240517C00115000 | 2024-05-08 1:49PM EDT | 115.00 | 2.70 | 2.95 | 3.20 | -1.90 | -41.30% | 253 | 1,932 | 41.90% |
| FND240517C00120000 | 2024-05-08 12:58PM EDT | 120.00 | 0.78 | 1.00 | 1.25 | -1.15 | -59.59% | 214 | 1,359 | 41.02% |
| FND240517C00125000 | 2024-05-08 12:58PM EDT | 125.00 | 0.26 | 0.30 | 0.45 | -0.76 | -74.51% | 128 | 2,601 | 42.63% |
| FND240517C00130000 | 2024-05-08 2:29PM EDT | 130.00 | 0.20 | 0.05 | 0.35 | -0.09 | -31.03% | 15 | 750 | 53.22% |
| FND240517C00135000 | 2024-05-03 3:30PM EDT | 135.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 456 | 60.94% |
| FND240517C00140000 | 2024-05-06 3:52PM EDT | 140.00 | 0.15 | 0.05 | 1.55 | 0.00 | - | 24 | 239 | 93.07% |
| FND240517C00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.72 | 0.00 | 1.15 | 0.00 | - | 4 | 38 | 97.07% |
| FND240517C00150000 | 2024-05-07 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 173 | 87.99% |
| FND240517C00155000 | 2024-05-06 11:54AM EDT | 155.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 17 | 46 | 94.73% |
| FND240517C00160000 | 2024-03-28 10:20AM EDT | 160.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 109.08% |
| FND240517C00165000 | 2024-05-08 11:21AM EDT | 165.00 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 4 | 408 | 108.40% |
| FND240517C00170000 | 2024-05-02 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.40 | -0.06 | -54.55% | 1 | 4 | 120.90% |
| FND240517C00175000 | 2024-05-08 2:27PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 70 | 75 | 112.11% |
| FND240517C00185000 | 2024-05-07 10:59AM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 20 | 146.88% |
| FND240517C00190000 | 2024-05-07 10:37AM EDT | 190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 33 | 153.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240517P00080000 | 2024-05-02 3:30PM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 127.15% |
| FND240517P00085000 | 2024-05-03 11:50AM EDT | 85.00 | 1.35 | 0.00 | 1.10 | 0.00 | - | 1 | 11 | 127.64% |
| FND240517P00090000 | 2024-05-03 9:37AM EDT | 90.00 | 0.05 | 0.05 | 1.15 | 0.00 | - | 22 | 75 | 110.25% |
| FND240517P00095000 | 2024-05-07 3:38PM EDT | 95.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 666 | 63.28% |
| FND240517P00100000 | 2024-05-07 12:40PM EDT | 100.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 3,516 | 60.64% |
| FND240517P00105000 | 2024-05-07 1:44PM EDT | 105.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 4 | 1,134 | 48.88% |
| FND240517P00110000 | 2024-05-08 1:28PM EDT | 110.00 | 1.25 | 0.80 | 1.05 | +0.73 | +140.38% | 1,154 | 1,097 | 42.43% |
| FND240517P00115000 | 2024-05-08 3:54PM EDT | 115.00 | 2.60 | 2.35 | 2.60 | +1.38 | +113.11% | 80 | 2,653 | 38.43% |
| FND240517P00120000 | 2024-05-07 2:18PM EDT | 120.00 | 6.50 | 5.20 | 6.20 | +2.50 | +62.50% | 3 | 2,712 | 45.85% |
| FND240517P00125000 | 2024-05-06 3:27PM EDT | 125.00 | 8.60 | 9.20 | 11.20 | 0.00 | - | 6 | 825 | 65.82% |
| FND240517P00130000 | 2024-05-03 10:58AM EDT | 130.00 | 16.50 | 13.30 | 16.70 | 0.00 | - | 3 | 376 | 53.22% |
| FND240517P00135000 | 2024-04-01 10:04AM EDT | 135.00 | 11.36 | 26.10 | 30.20 | 0.00 | - | 1 | 29 | 211.79% |
| FND240517P00140000 | 2024-03-26 3:22PM EDT | 140.00 | 15.30 | 30.00 | 34.20 | 0.00 | - | 2 | 7 | 214.33% |
| FND240517P00145000 | 2024-03-15 3:36PM EDT | 145.00 | 25.60 | 30.80 | 34.10 | 0.00 | - | - | 2 | 152.59% |
| FND240517P00150000 | 2024-03-26 3:22PM EDT | 150.00 | 23.20 | 40.00 | 44.10 | 0.00 | - | 5 | 0 | 245.51% |
© 2024 Yahoo. All rights reserved.