Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240816C00075000 | 2024-04-23 11:15AM EDT | 75.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FND240816C00090000 | 2024-05-03 10:20AM EDT | 90.00 | 28.40 | 28.60 | 30.50 | 0.00 | - | 2 | 2 | 96.12% |
| FND240816C00095000 | 2024-04-23 12:14PM EDT | 95.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| FND240816C00100000 | 2024-05-28 1:02PM EDT | 100.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND240816C00105000 | 2024-04-19 11:32AM EDT | 105.00 | 14.00 | 16.80 | 20.20 | 0.00 | - | 1 | 11 | 82.70% |
| FND240816C00110000 | 2024-06-12 3:38PM EDT | 110.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| FND240816C00115000 | 2024-06-24 2:57PM EDT | 115.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 0.78% |
| FND240816C00120000 | 2024-06-21 1:44PM EDT | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FND240816C00125000 | 2024-06-21 2:56PM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| FND240816C00130000 | 2024-06-21 2:56PM EDT | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FND240816C00135000 | 2024-06-20 9:46AM EDT | 135.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FND240816C00140000 | 2024-06-24 3:01PM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| FND240816C00145000 | 2024-05-29 2:09PM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| FND240816C00150000 | 2024-05-29 2:08PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FND240816C00155000 | 2024-05-09 10:26AM EDT | 155.00 | 1.10 | 0.55 | 2.60 | 0.00 | - | 2 | 10 | 64.11% |
| FND240816C00160000 | 2024-06-03 3:02PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 25.00% |
| FND240816C00165000 | 2024-05-13 10:42AM EDT | 165.00 | 1.10 | 0.35 | 0.80 | 0.00 | - | 3 | 16 | 58.01% |
| FND240816C00170000 | 2024-05-06 10:58AM EDT | 170.00 | 0.58 | 0.15 | 1.60 | 0.00 | - | 2 | 7 | 67.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240816P00080000 | 2024-05-21 12:08PM EDT | 80.00 | 0.64 | 0.10 | 0.75 | 0.00 | - | 3 | 13 | 56.15% |
| FND240816P00085000 | 2024-05-21 12:08PM EDT | 85.00 | 0.87 | 0.20 | 0.85 | 0.00 | - | 3 | 185 | 50.29% |
| FND240816P00090000 | 2024-06-20 9:33AM EDT | 90.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FND240816P00095000 | 2024-06-24 9:46AM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| FND240816P00100000 | 2024-06-24 1:43PM EDT | 100.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FND240816P00105000 | 2024-06-20 1:32PM EDT | 105.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FND240816P00110000 | 2024-06-24 1:20PM EDT | 110.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FND240816P00115000 | 2024-06-24 1:08PM EDT | 115.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| FND240816P00120000 | 2024-06-21 11:09AM EDT | 120.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FND240816P00125000 | 2024-06-13 10:16AM EDT | 125.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND240816P00130000 | 2024-05-14 1:24PM EDT | 130.00 | 13.20 | 12.70 | 13.00 | 0.00 | - | 2 | 15 | 0.00% |
| FND240816P00135000 | 2024-05-13 11:14AM EDT | 135.00 | 14.40 | 15.70 | 17.90 | 0.00 | - | 15 | 24 | 0.00% |
| FND240816P00140000 | 2024-03-22 1:09PM EDT | 140.00 | 17.30 | 32.20 | 34.80 | 0.00 | - | 19 | 17 | 90.42% |
| FND240816P00145000 | 2024-05-22 12:42PM EDT | 145.00 | 29.20 | 28.60 | 32.30 | 0.00 | - | 5 | 4 | 48.44% |
| FND240816P00150000 | 2024-04-01 10:18AM EDT | 150.00 | 25.81 | 41.30 | 45.40 | 0.00 | - | 1 | 2 | 102.39% |
© 2024 Yahoo. All rights reserved.