Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241018C00090000 | 2024-06-06 2:12PM EDT | 90.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FIVE241018C00110000 | 2024-06-25 3:37PM EDT | 110.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| FIVE241018C00115000 | 2024-06-24 9:49AM EDT | 115.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 1.56% |
| FIVE241018C00120000 | 2024-06-25 3:58PM EDT | 120.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 3.13% |
| FIVE241018C00125000 | 2024-06-20 3:51PM EDT | 125.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 21 | 164 | 6.25% |
| FIVE241018C00130000 | 2024-06-25 3:58PM EDT | 130.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 6.25% |
| FIVE241018C00135000 | 2024-06-25 3:33PM EDT | 135.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 673 | 6.25% |
| FIVE241018C00140000 | 2024-06-25 11:55AM EDT | 140.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 36 | 79 | 12.50% |
| FIVE241018C00145000 | 2024-06-12 1:09PM EDT | 145.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| FIVE241018C00150000 | 2024-06-25 11:20AM EDT | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| FIVE241018C00155000 | 2024-06-07 10:46AM EDT | 155.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| FIVE241018C00160000 | 2024-06-11 9:56AM EDT | 160.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| FIVE241018C00170000 | 2024-06-07 1:03PM EDT | 170.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| FIVE241018C00175000 | 2024-06-07 1:05PM EDT | 175.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 99 | 107 | 12.50% |
| FIVE241018C00180000 | 2024-06-12 11:20AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 12.50% |
| FIVE241018C00185000 | 2024-06-21 2:27PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| FIVE241018C00190000 | 2024-06-07 12:02PM EDT | 190.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| FIVE241018C00200000 | 2024-06-06 1:01PM EDT | 200.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| FIVE241018C00210000 | 2024-06-07 12:02PM EDT | 210.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241018P00070000 | 2024-06-06 9:52AM EDT | 70.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| FIVE241018P00080000 | 2024-06-17 9:33AM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| FIVE241018P00085000 | 2024-06-07 11:55AM EDT | 85.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| FIVE241018P00090000 | 2024-06-21 12:04PM EDT | 90.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| FIVE241018P00095000 | 2024-06-25 12:46PM EDT | 95.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| FIVE241018P00100000 | 2024-06-14 9:30AM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 3.13% |
| FIVE241018P00105000 | 2024-06-21 3:33PM EDT | 105.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 3.13% |
| FIVE241018P00110000 | 2024-06-25 11:20AM EDT | 110.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.20% |
| FIVE241018P00115000 | 2024-06-24 9:53AM EDT | 115.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 0.00% |
| FIVE241018P00120000 | 2024-06-25 3:30PM EDT | 120.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 443 | 0.00% |
| FIVE241018P00125000 | 2024-06-11 3:53PM EDT | 125.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| FIVE241018P00130000 | 2024-06-24 10:41AM EDT | 130.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| FIVE241018P00135000 | 2024-06-13 3:54PM EDT | 135.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 0.00% |
| FIVE241018P00140000 | 2024-05-24 1:54PM EDT | 140.00 | 16.90 | 25.60 | 27.90 | 0.00 | - | 2 | 2 | 0.00% |
| FIVE241018P00145000 | 2024-06-06 1:01PM EDT | 145.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 0.00% |
| FIVE241018P00150000 | 2024-06-21 3:43PM EDT | 150.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FIVE241018P00155000 | 2024-06-21 1:10PM EDT | 155.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE241018P00165000 | 2024-05-28 11:57AM EDT | 165.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE241018P00170000 | 2024-05-31 3:42PM EDT | 170.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE241018P00185000 | 2024-06-14 12:28PM EDT | 185.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.