National Beverage Corp. (FIZZ)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIZZ240719C00022500 | 2024-06-21 3:48PM EDT | 22.50 | 26.90 | 24.30 | 29.00 | +26.90 | - | 6,000 | 0 | 190.23% |
| FIZZ240719C00025000 | 2024-06-21 3:48PM EDT | 25.00 | 24.40 | 22.30 | 26.50 | +24.40 | - | 6,006 | 0 | 186.33% |
| FIZZ240719C00030000 | 2024-06-21 1:39PM EDT | 30.00 | 18.60 | 17.50 | 21.50 | +3.10 | +20.00% | 2 | 0 | 148.93% |
| FIZZ240719C00035000 | 2024-01-19 4:54PM EDT | 35.00 | 14.32 | 14.00 | 18.50 | 0.00 | - | 12 | 22 | 171.34% |
| FIZZ240719C00040000 | 2024-06-17 9:33AM EDT | 40.00 | 8.40 | 7.30 | 11.50 | 0.00 | - | 1 | 10 | 73.24% |
| FIZZ240719C00045000 | 2024-06-21 3:31PM EDT | 45.00 | 4.33 | 3.90 | 4.60 | -0.92 | -17.52% | 5 | 234 | 46.14% |
| FIZZ240719C00050000 | 2024-06-21 3:56PM EDT | 50.00 | 1.41 | 1.40 | 1.50 | +0.12 | +9.30% | 43 | 509 | 39.80% |
| FIZZ240719C00055000 | 2024-06-21 3:56PM EDT | 55.00 | 0.23 | 0.15 | 0.40 | -0.17 | -42.50% | 1 | 98 | 41.75% |
| FIZZ240719C00060000 | 2024-04-16 10:27AM EDT | 60.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 33 | 71.09% |
| FIZZ240719C00065000 | 2024-03-14 12:51PM EDT | 65.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 50 | 8 | 134.86% |
| FIZZ240719C00070000 | 2024-03-18 1:17PM EDT | 70.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 14 | 6 | 147.75% |
| FIZZ240719C00075000 | 2024-05-14 9:30AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIZZ240719P00025000 | 2024-03-08 10:40AM EDT | 25.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 273.63% |
| FIZZ240719P00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| FIZZ240719P00035000 | 2024-05-03 9:30AM EDT | 35.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 153.91% |
| FIZZ240719P00040000 | 2024-05-31 2:36PM EDT | 40.00 | 0.35 | 0.05 | 2.55 | 0.00 | - | 35 | 41 | 92.14% |
| FIZZ240719P00045000 | 2024-06-21 1:39PM EDT | 45.00 | 0.69 | 0.45 | 0.80 | -0.06 | -8.00% | 3 | 325 | 43.41% |
| FIZZ240719P00050000 | 2024-06-21 3:56PM EDT | 50.00 | 2.55 | 2.15 | 2.70 | +0.36 | +16.44% | 6 | 118 | 37.65% |
| FIZZ240719P00055000 | 2024-01-11 1:26PM EDT | 55.00 | 6.95 | 7.10 | 8.80 | 0.00 | - | 5 | 0 | 73.29% |
© 2024 Yahoo. All rights reserved.