Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND241115C00080000 | 2024-06-21 1:54PM EDT | 80.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FND241115C00085000 | 2024-05-03 9:33AM EDT | 85.00 | 31.20 | 35.00 | 36.80 | 0.00 | - | 1 | 5 | 73.41% |
| FND241115C00090000 | 2024-03-05 3:01PM EDT | 90.00 | 38.80 | 36.50 | 38.80 | 0.00 | - | 1 | 2 | 95.58% |
| FND241115C00095000 | 2024-06-18 10:42AM EDT | 95.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND241115C00100000 | 2024-05-30 10:40AM EDT | 100.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FND241115C00105000 | 2024-06-12 10:56AM EDT | 105.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND241115C00110000 | 2024-02-27 11:53AM EDT | 110.00 | 23.50 | 30.40 | 32.00 | 0.00 | - | 5 | 215 | 106.45% |
| FND241115C00115000 | 2024-06-04 9:48AM EDT | 115.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| FND241115C00120000 | 2024-05-17 12:34PM EDT | 120.00 | 14.07 | 12.60 | 13.50 | 0.00 | - | 10 | 20 | 54.86% |
| FND241115C00125000 | 2024-05-09 1:44PM EDT | 125.00 | 12.60 | 8.90 | 12.00 | 0.00 | - | 4 | 14 | 51.85% |
| FND241115C00130000 | 2024-06-14 3:06PM EDT | 130.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FND241115C00135000 | 2024-05-17 12:34PM EDT | 135.00 | 8.16 | 7.00 | 7.50 | 0.00 | - | 10 | 108 | 50.49% |
| FND241115C00140000 | 2024-06-24 10:33AM EDT | 140.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FND241115C00145000 | 2024-03-28 1:25PM EDT | 145.00 | 12.90 | 3.80 | 6.70 | 0.00 | - | 2 | 2 | 50.86% |
| FND241115C00150000 | 2024-06-20 12:58PM EDT | 150.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FND241115C00155000 | 2024-05-15 12:14PM EDT | 155.00 | 5.00 | 2.70 | 3.80 | 0.00 | - | - | 10 | 51.25% |
| FND241115C00160000 | 2024-05-07 11:07AM EDT | 160.00 | 3.50 | 2.70 | 3.10 | 0.00 | - | 5 | 8 | 50.75% |
| FND241115C00165000 | 2024-04-23 11:06AM EDT | 165.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| FND241115C00170000 | 2024-03-25 11:49AM EDT | 170.00 | 6.40 | 1.10 | 1.90 | 0.00 | - | 4 | 4 | 48.94% |
| FND241115C00180000 | 2024-04-12 12:30PM EDT | 180.00 | 2.20 | 1.60 | 1.80 | 0.00 | - | 1 | 1 | 52.17% |
| FND241115C00195000 | 2024-05-17 10:13AM EDT | 195.00 | 0.75 | 0.25 | 1.85 | 0.00 | - | 2 | 0 | 52.59% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND241115P00040000 | 2023-11-20 2:46PM EDT | 40.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 2 | 130.42% |
| FND241115P00050000 | 2023-10-03 3:57PM EDT | 50.00 | 2.28 | 0.20 | 5.00 | 0.00 | - | - | 3 | 106.89% |
| FND241115P00055000 | 2023-11-06 11:38AM EDT | 55.00 | 3.70 | 0.55 | 3.00 | 0.00 | - | - | 1 | 86.69% |
| FND241115P00060000 | 2024-01-22 12:13PM EDT | 60.00 | 1.25 | 1.40 | 1.55 | 0.00 | - | 1 | 6 | 74.24% |
| FND241115P00065000 | 2023-11-15 11:14AM EDT | 65.00 | 4.10 | 1.15 | 3.40 | 0.00 | - | 6 | 25 | 74.88% |
| FND241115P00070000 | 2024-05-10 9:57AM EDT | 70.00 | 1.00 | 0.50 | 1.00 | 0.00 | - | 7 | 34 | 50.24% |
| FND241115P00075000 | 2023-11-10 11:08AM EDT | 75.00 | 10.00 | 4.50 | 5.50 | 0.00 | - | 12 | 32 | 78.72% |
| FND241115P00080000 | 2024-05-06 11:17AM EDT | 80.00 | 1.95 | 1.20 | 1.50 | 0.00 | - | 613 | 619 | 46.18% |
| FND241115P00085000 | 2024-06-24 1:22PM EDT | 85.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FND241115P00090000 | 2024-06-12 3:20PM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FND241115P00095000 | 2024-05-08 11:04AM EDT | 95.00 | 4.65 | 3.50 | 5.80 | 0.00 | - | 1 | 22 | 50.40% |
| FND241115P00100000 | 2024-06-12 10:16AM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FND241115P00105000 | 2024-05-14 12:27PM EDT | 105.00 | 5.60 | 5.20 | 5.50 | 0.00 | - | 1 | 40 | 33.72% |
| FND241115P00110000 | 2024-05-21 11:48AM EDT | 110.00 | 8.70 | 7.50 | 9.40 | 0.00 | - | 1 | 25 | 39.97% |
| FND241115P00115000 | 2024-06-24 3:00PM EDT | 115.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND241115P00120000 | 2024-05-20 12:11PM EDT | 120.00 | 12.70 | 11.20 | 12.90 | 0.00 | - | 1 | 179 | 32.31% |
| FND241115P00125000 | 2024-05-16 1:05PM EDT | 125.00 | 14.90 | 14.00 | 16.20 | 0.00 | - | 1 | 158 | 31.95% |
| FND241115P00130000 | 2024-02-29 11:09AM EDT | 130.00 | 18.20 | 15.30 | 16.40 | 0.00 | - | - | 4 | 12.09% |
| FND241115P00135000 | 2024-03-28 2:29PM EDT | 135.00 | 18.00 | 26.80 | 28.60 | 0.00 | - | 1 | 6 | 50.85% |
| FND241115P00145000 | 2024-05-29 11:43AM EDT | 145.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FND241115P00150000 | 2024-05-21 11:00AM EDT | 150.00 | 34.35 | 32.30 | 35.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.