Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240719C00050000 | 2024-03-14 10:06AM EDT | 50.00 | 75.00 | 61.20 | 65.10 | 0.00 | - | 1 | 1 | 153.27% |
| FND240719C00080000 | 2024-02-23 10:30AM EDT | 80.00 | 39.95 | 51.00 | 54.00 | 0.00 | - | 1 | 2 | 236.35% |
| FND240719C00085000 | 2024-02-23 10:30AM EDT | 85.00 | 35.65 | 45.60 | 48.80 | 0.00 | - | 1 | 1 | 213.04% |
| FND240719C00090000 | 2023-12-04 1:44PM EDT | 90.00 | 19.40 | 19.90 | 22.30 | 0.00 | - | - | 0 | 0.00% |
| FND240719C00095000 | 2024-05-28 10:34AM EDT | 95.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND240719C00100000 | 2024-05-02 12:42PM EDT | 100.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FND240719C00105000 | 2024-05-24 1:12PM EDT | 105.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FND240719C00110000 | 2024-05-23 2:38PM EDT | 110.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FND240719C00115000 | 2024-05-24 10:59AM EDT | 115.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| FND240719C00120000 | 2024-05-24 11:18AM EDT | 120.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FND240719C00125000 | 2024-05-22 2:22PM EDT | 125.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FND240719C00130000 | 2024-05-23 11:15AM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FND240719C00135000 | 2024-05-28 10:46AM EDT | 135.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FND240719C00140000 | 2024-05-24 9:45AM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FND240719C00145000 | 2024-05-10 2:42PM EDT | 145.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FND240719C00150000 | 2024-05-13 10:37AM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FND240719C00155000 | 2024-04-30 1:25PM EDT | 155.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FND240719C00160000 | 2024-05-23 12:51PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FND240719C00165000 | 2024-05-15 10:07AM EDT | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240719P00045000 | 2023-11-29 1:22PM EDT | 45.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 183.55% |
| FND240719P00050000 | 2023-11-28 1:24PM EDT | 50.00 | 0.75 | 0.00 | 4.10 | 0.00 | - | - | 1 | 166.33% |
| FND240719P00070000 | 2024-02-12 10:50AM EDT | 70.00 | 1.02 | 0.25 | 0.75 | 0.00 | - | 1 | 2 | 76.66% |
| FND240719P00075000 | 2024-04-10 9:44AM EDT | 75.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 7 | 11 | 61.04% |
| FND240719P00080000 | 2024-05-22 3:20PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FND240719P00085000 | 2024-04-10 9:45AM EDT | 85.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 7 | 10 | 56.35% |
| FND240719P00090000 | 2024-05-17 9:30AM EDT | 90.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FND240719P00095000 | 2024-05-28 2:43PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FND240719P00100000 | 2024-05-24 1:48PM EDT | 100.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FND240719P00105000 | 2024-05-24 10:40AM EDT | 105.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FND240719P00110000 | 2024-05-28 11:39AM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| FND240719P00115000 | 2024-05-28 10:53AM EDT | 115.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FND240719P00120000 | 2024-05-23 2:16PM EDT | 120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FND240719P00125000 | 2024-05-17 12:51PM EDT | 125.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| FND240719P00130000 | 2024-05-03 10:46AM EDT | 130.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND240719P00135000 | 2024-03-22 12:03PM EDT | 135.00 | 13.40 | 27.00 | 29.30 | 0.00 | - | 13 | 21 | 81.24% |
| FND240719P00140000 | 2024-05-17 3:27PM EDT | 140.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FND240719P00145000 | 2024-03-27 1:34PM EDT | 145.00 | 19.90 | 32.80 | 36.20 | 0.00 | - | 1 | 2 | 68.92% |
| FND240719P00150000 | 2024-04-01 12:18PM EDT | 150.00 | 25.01 | 37.40 | 41.20 | 0.00 | - | 1 | 1 | 72.83% |
© 2024 Yahoo. All rights reserved.