Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240621C00070000 | 2024-02-13 10:45AM EDT | 70.00 | 36.80 | 50.60 | 54.60 | 0.00 | - | 1 | 1 | 171.85% |
| FND240621C00080000 | 2024-04-19 2:45PM EDT | 80.00 | 28.57 | 37.70 | 41.50 | 0.00 | - | 1 | 49 | 85.40% |
| FND240621C00085000 | 2024-04-19 3:37PM EDT | 85.00 | 24.50 | 32.90 | 36.60 | 0.00 | - | 1 | 15 | 78.20% |
| FND240621C00090000 | 2024-04-19 2:43PM EDT | 90.00 | 20.00 | 27.90 | 31.70 | 0.00 | - | 1 | 12 | 68.46% |
| FND240621C00095000 | 2024-05-07 12:05PM EDT | 95.00 | 25.40 | 23.00 | 26.80 | 0.00 | - | 2 | 15 | 59.72% |
| FND240621C00100000 | 2024-04-26 1:50PM EDT | 100.00 | 15.40 | 19.70 | 21.50 | 0.00 | - | 2 | 32 | 58.77% |
| FND240621C00105000 | 2024-05-07 11:07AM EDT | 105.00 | 15.30 | 13.40 | 15.60 | 0.00 | - | 5 | 115 | 47.24% |
| FND240621C00110000 | 2024-05-16 9:36AM EDT | 110.00 | 13.39 | 10.80 | 11.30 | 0.00 | - | 1 | 492 | 41.99% |
| FND240621C00115000 | 2024-05-14 3:19PM EDT | 115.00 | 11.40 | 7.40 | 7.70 | 0.00 | - | 55 | 280 | 39.27% |
| FND240621C00120000 | 2024-05-17 3:21PM EDT | 120.00 | 4.54 | 4.50 | 4.80 | -0.76 | -14.34% | 51 | 762 | 37.09% |
| FND240621C00125000 | 2024-05-17 3:27PM EDT | 125.00 | 2.59 | 2.55 | 2.80 | -0.51 | -16.45% | 11 | 271 | 36.16% |
| FND240621C00130000 | 2024-05-17 3:23PM EDT | 130.00 | 1.55 | 1.30 | 1.55 | -0.15 | -8.82% | 1 | 319 | 35.94% |
| FND240621C00135000 | 2024-05-17 3:23PM EDT | 135.00 | 0.80 | 0.70 | 0.85 | -0.10 | -11.11% | 5 | 2,133 | 36.43% |
| FND240621C00140000 | 2024-05-17 9:44AM EDT | 140.00 | 0.45 | 0.35 | 0.50 | -1.00 | -68.97% | 1 | 94 | 37.84% |
| FND240621C00145000 | 2024-05-13 3:17PM EDT | 145.00 | 0.57 | 0.10 | 0.50 | 0.00 | - | 20 | 964 | 43.77% |
| FND240621C00150000 | 2024-05-02 2:37PM EDT | 150.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 57 | 54.10% |
| FND240621C00155000 | 2024-03-28 10:58AM EDT | 155.00 | 2.95 | 0.15 | 0.55 | 0.00 | - | 7 | 19 | 50.83% |
| FND240621C00160000 | 2024-05-08 9:31AM EDT | 160.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 2 | 12 | 64.38% |
| FND240621C00165000 | 2024-03-15 11:02AM EDT | 165.00 | 1.20 | 0.25 | 1.50 | 0.00 | - | - | 6 | 72.27% |
| FND240621C00175000 | 2024-05-17 9:58AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 20 | 0 | 51.95% |
| FND240621C00190000 | 2024-05-02 2:31PM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 80.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240621P00045000 | 2023-10-16 11:52AM EDT | 45.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | - | 1 | 176.56% |
| FND240621P00055000 | 2023-11-21 12:18PM EDT | 55.00 | 1.15 | 0.00 | 1.65 | 0.00 | - | 7 | 7 | 157.91% |
| FND240621P00060000 | 2024-03-04 11:01AM EDT | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 122.27% |
| FND240621P00065000 | 2024-05-10 3:48PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2,326 | 102.34% |
| FND240621P00070000 | 2024-05-17 9:57AM EDT | 70.00 | 0.09 | 0.00 | 0.25 | -0.01 | -10.00% | 36 | 1,139 | 81.84% |
| FND240621P00075000 | 2024-05-02 2:32PM EDT | 75.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 431 | 72.27% |
| FND240621P00080000 | 2024-03-25 9:30AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 632 | 25.00% |
| FND240621P00085000 | 2024-05-02 3:50PM EDT | 85.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 1 | 25 | 62.40% |
| FND240621P00090000 | 2024-05-09 1:18PM EDT | 90.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 1 | 266 | 58.15% |
| FND240621P00095000 | 2024-05-17 1:09PM EDT | 95.00 | 0.10 | 0.10 | 0.40 | -0.25 | -71.43% | 1 | 540 | 48.19% |
| FND240621P00100000 | 2024-05-17 3:23PM EDT | 100.00 | 0.50 | 0.35 | 0.55 | +0.08 | +19.05% | 2,145 | 420 | 42.29% |
| FND240621P00105000 | 2024-05-16 1:38PM EDT | 105.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 7 | 2,567 | 38.14% |
| FND240621P00110000 | 2024-05-17 3:23PM EDT | 110.00 | 1.55 | 1.55 | 1.70 | -0.10 | -6.06% | 13 | 452 | 35.97% |
| FND240621P00115000 | 2024-05-17 3:44PM EDT | 115.00 | 3.10 | 2.90 | 3.20 | -0.30 | -8.82% | 2,153 | 375 | 35.10% |
| FND240621P00120000 | 2024-05-17 11:15AM EDT | 120.00 | 5.40 | 4.50 | 5.30 | +0.30 | +5.88% | 53 | 1,956 | 33.17% |
| FND240621P00125000 | 2024-05-16 1:25PM EDT | 125.00 | 8.06 | 8.00 | 8.50 | 0.00 | - | 17 | 253 | 33.40% |
| FND240621P00130000 | 2024-04-08 10:49AM EDT | 130.00 | 14.60 | 16.40 | 17.30 | 0.00 | - | 4 | 28 | 69.82% |
| FND240621P00135000 | 2024-04-02 10:37AM EDT | 135.00 | 16.50 | 25.50 | 26.30 | 0.00 | - | 1 | 24 | 109.99% |
| FND240621P00140000 | 2024-03-28 10:58AM EDT | 140.00 | 15.80 | 28.20 | 31.40 | 0.00 | - | 11 | 11 | 111.95% |
| FND240621P00145000 | 2024-03-22 11:37AM EDT | 145.00 | 18.50 | 35.60 | 38.70 | 0.00 | - | 1 | 1 | 138.35% |
© 2024 Yahoo. All rights reserved.