Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND250117C00040000 | 2024-01-24 10:30AM EDT | 40.00 | 71.00 | 77.10 | 82.00 | 0.00 | - | 5 | 11 | 74.80% |
| FND250117C00060000 | 2024-03-25 12:01PM EDT | 60.00 | 73.36 | 52.00 | 55.10 | 0.00 | - | 20 | 25 | 0.00% |
| FND250117C00065000 | 2023-12-14 10:30AM EDT | 65.00 | 50.00 | 44.60 | 49.00 | 0.00 | - | 4 | 0 | 0.00% |
| FND250117C00070000 | 2024-01-31 2:59PM EDT | 70.00 | 41.30 | 0.00 | 59.00 | 0.00 | - | 4 | 0 | 95.26% |
| FND250117C00080000 | 2024-05-03 9:33AM EDT | 80.00 | 36.90 | 43.60 | 45.00 | 0.00 | - | 1 | 21 | 59.05% |
| FND250117C00085000 | 2024-02-08 11:11AM EDT | 85.00 | 31.80 | 45.30 | 49.50 | 0.00 | - | 1 | 6 | 83.90% |
| FND250117C00090000 | 2024-02-15 1:28PM EDT | 90.00 | 31.60 | 39.50 | 40.10 | 0.00 | - | 2 | 4 | 67.04% |
| FND250117C00095000 | 2023-06-26 10:56AM EDT | 95.00 | 24.00 | 32.80 | 35.60 | 0.00 | - | 1 | 3 | 58.06% |
| FND250117C00100000 | 2024-01-17 11:08AM EDT | 100.00 | 19.92 | 25.70 | 26.70 | 0.00 | - | 1 | 51 | 43.49% |
| FND250117C00105000 | 2024-05-14 3:10PM EDT | 105.00 | 29.30 | 25.20 | 25.70 | 0.00 | - | 2 | 8 | 49.32% |
| FND250117C00110000 | 2024-05-15 10:18AM EDT | 110.00 | 25.60 | 21.90 | 22.60 | 0.00 | - | 5 | 32 | 47.92% |
| FND250117C00115000 | 2024-04-17 10:55AM EDT | 115.00 | 15.40 | 19.30 | 19.80 | 0.00 | - | 1 | 16 | 46.83% |
| FND250117C00120000 | 2024-05-14 3:08PM EDT | 120.00 | 20.50 | 16.70 | 17.20 | 0.00 | - | 3 | 109 | 45.74% |
| FND250117C00125000 | 2024-05-09 2:26PM EDT | 125.00 | 14.90 | 14.40 | 15.30 | 0.00 | - | 1 | 177 | 45.94% |
| FND250117C00130000 | 2024-05-14 12:24PM EDT | 130.00 | 16.20 | 12.40 | 12.80 | 0.00 | - | 4 | 15 | 44.07% |
| FND250117C00135000 | 2024-04-02 2:59PM EDT | 135.00 | 15.15 | 7.70 | 11.80 | 0.00 | - | 2 | 15 | 45.58% |
| FND250117C00140000 | 2024-05-10 9:50AM EDT | 140.00 | 10.20 | 9.00 | 9.40 | 0.00 | - | 1 | 70 | 42.94% |
| FND250117C00145000 | 2024-04-22 9:57AM EDT | 145.00 | 5.80 | 7.60 | 8.50 | 0.00 | - | 1 | 8 | 43.84% |
| FND250117C00150000 | 2024-03-01 10:54AM EDT | 150.00 | 9.60 | 11.40 | 13.80 | 0.00 | - | 3 | 4 | 58.10% |
| FND250117C00155000 | 2024-04-23 10:30AM EDT | 155.00 | 4.80 | 5.40 | 5.80 | 0.00 | - | 1 | 2 | 41.85% |
| FND250117C00160000 | 2024-05-09 1:03PM EDT | 160.00 | 4.83 | 4.50 | 4.90 | 0.00 | - | 300 | 357 | 41.54% |
| FND250117C00165000 | 2024-05-16 12:04PM EDT | 165.00 | 4.20 | 3.80 | 4.20 | 0.00 | - | 400 | 156 | 41.51% |
| FND250117C00170000 | 2024-05-06 12:46PM EDT | 170.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 1 | 2 | 41.11% |
| FND250117C00175000 | 2024-05-14 11:58AM EDT | 175.00 | 4.20 | 2.65 | 2.90 | 0.00 | - | 2 | 300 | 40.72% |
| FND250117C00180000 | 2024-05-14 10:46AM EDT | 180.00 | 3.70 | 2.20 | 2.50 | 0.00 | - | 1 | 3 | 40.86% |
| FND250117C00190000 | 2024-04-16 10:20AM EDT | 190.00 | 1.75 | 1.55 | 1.90 | 0.00 | - | - | 10 | 41.32% |
| FND250117C00195000 | 2024-05-14 10:12AM EDT | 195.00 | 2.25 | 1.30 | 1.55 | 0.00 | - | 1 | 4 | 40.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND250117P00035000 | 2024-05-08 9:31AM EDT | 35.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 25 | 73.93% |
| FND250117P00040000 | 2023-10-19 11:28AM EDT | 40.00 | 1.58 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 102.78% |
| FND250117P00045000 | 2022-09-16 9:31AM EDT | 45.00 | 6.20 | 5.00 | 10.00 | 0.00 | - | - | 1 | 133.83% |
| FND250117P00050000 | 2024-01-24 3:34PM EDT | 50.00 | 0.95 | 0.25 | 2.10 | 0.00 | - | 242 | 192 | 69.46% |
| FND250117P00055000 | 2024-02-27 1:05PM EDT | 55.00 | 1.20 | 0.45 | 2.15 | 0.00 | - | 1 | 125 | 64.18% |
| FND250117P00060000 | 2024-04-11 12:31PM EDT | 60.00 | 1.60 | 0.35 | 2.00 | 0.00 | - | 20 | 14 | 56.54% |
| FND250117P00065000 | 2023-11-08 11:55AM EDT | 65.00 | 6.20 | 3.00 | 5.80 | 0.00 | - | 4 | 2 | 74.51% |
| FND250117P00070000 | 2024-05-14 1:48PM EDT | 70.00 | 1.35 | 0.75 | 1.50 | 0.00 | - | 2 | 15 | 48.49% |
| FND250117P00075000 | 2024-05-16 3:26PM EDT | 75.00 | 1.80 | 1.65 | 1.95 | 0.00 | - | 14 | 15 | 46.58% |
| FND250117P00080000 | 2024-05-03 9:46AM EDT | 80.00 | 3.00 | 2.20 | 2.45 | 0.00 | - | 1 | 16 | 44.46% |
| FND250117P00085000 | 2024-04-23 11:41AM EDT | 85.00 | 5.00 | 2.70 | 3.20 | 0.00 | - | 7 | 68 | 43.14% |
| FND250117P00090000 | 2024-05-06 12:12PM EDT | 90.00 | 4.50 | 3.70 | 4.00 | 0.00 | - | 1 | 19 | 41.39% |
| FND250117P00095000 | 2024-05-16 10:38AM EDT | 95.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 10 | 37 | 40.23% |
| FND250117P00100000 | 2024-05-17 12:06PM EDT | 100.00 | 6.30 | 6.10 | 6.40 | +0.80 | +14.55% | 10 | 60 | 39.09% |
| FND250117P00105000 | 2024-04-01 9:35AM EDT | 105.00 | 7.83 | 12.80 | 13.80 | 0.00 | - | 1 | 117 | 53.85% |
| FND250117P00110000 | 2024-05-02 3:04PM EDT | 110.00 | 13.30 | 9.40 | 9.70 | 0.00 | - | 5 | 248 | 36.88% |
| FND250117P00115000 | 2024-04-18 9:59AM EDT | 115.00 | 17.00 | 11.50 | 11.80 | 0.00 | - | 1 | 89 | 36.00% |
| FND250117P00120000 | 2024-05-01 1:50PM EDT | 120.00 | 20.54 | 13.90 | 14.20 | 0.00 | - | 10 | 20 | 35.19% |
| FND250117P00125000 | 2024-05-10 1:44PM EDT | 125.00 | 15.70 | 16.50 | 18.50 | 0.00 | - | 1 | 5 | 38.59% |
| FND250117P00130000 | 2024-03-26 1:39PM EDT | 130.00 | 18.10 | 26.60 | 27.60 | 0.00 | - | 5 | 17 | 52.44% |
| FND250117P00135000 | 2024-04-16 9:42AM EDT | 135.00 | 31.00 | 20.80 | 22.30 | 0.00 | - | 2 | 12 | 30.77% |
| FND250117P00140000 | 2024-04-17 11:17AM EDT | 140.00 | 34.40 | 24.70 | 28.10 | 0.00 | - | 1 | 1 | 36.52% |
| FND250117P00150000 | 2024-03-11 3:06PM EDT | 150.00 | 34.60 | 38.70 | 40.90 | 0.00 | - | 2 | 4 | 50.68% |
| FND250117P00155000 | 2024-04-26 2:51PM EDT | 155.00 | 45.00 | 37.40 | 38.30 | 0.00 | - | 1 | 1 | 29.52% |
© 2024 Yahoo. All rights reserved.