Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240517C00090000 | 2024-04-19 3:23PM EDT | 90.00 | 18.50 | 18.90 | 22.10 | 0.00 | - | 1 | 1 | 63.97% |
| FND240517C00100000 | 2024-04-19 3:54PM EDT | 100.00 | 11.20 | 11.80 | 12.20 | 0.00 | - | 10 | 14 | 56.93% |
| FND240517C00105000 | 2024-04-22 1:00PM EDT | 105.00 | 7.60 | 8.40 | 8.70 | 0.00 | - | 77 | 78 | 55.23% |
| FND240517C00110000 | 2024-04-24 12:37PM EDT | 110.00 | 5.10 | 5.60 | 5.90 | -0.40 | -7.27% | 45 | 92 | 53.85% |
| FND240517C00115000 | 2024-04-24 12:34PM EDT | 115.00 | 3.50 | 3.50 | 3.80 | -0.40 | -10.26% | 18 | 467 | 52.87% |
| FND240517C00120000 | 2024-04-24 3:36PM EDT | 120.00 | 2.11 | 2.05 | 2.25 | -0.36 | -14.57% | 95 | 356 | 51.76% |
| FND240517C00125000 | 2024-04-24 3:36PM EDT | 125.00 | 1.22 | 1.15 | 1.30 | -0.35 | -22.29% | 90 | 482 | 51.44% |
| FND240517C00130000 | 2024-04-23 10:32AM EDT | 130.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 2 | 253 | 51.95% |
| FND240517C00135000 | 2024-04-15 12:15PM EDT | 135.00 | 0.90 | 0.35 | 0.45 | 0.00 | - | 2 | 393 | 52.73% |
| FND240517C00140000 | 2024-04-23 10:14AM EDT | 140.00 | 0.34 | 0.15 | 0.35 | 0.00 | - | 25 | 247 | 54.49% |
| FND240517C00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 25.00% |
| FND240517C00150000 | 2024-04-12 3:57PM EDT | 150.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 101 | 166 | 66.50% |
| FND240517C00155000 | 2024-04-05 1:00PM EDT | 155.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 2 | 29 | 71.97% |
| FND240517C00160000 | 2024-03-28 10:20AM EDT | 160.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 77.25% |
| FND240517C00165000 | 2024-04-10 9:51AM EDT | 165.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 400 | 400 | 82.32% |
| FND240517C00170000 | 2024-03-21 11:57AM EDT | 170.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 87.11% |
| FND240517C00175000 | 2024-03-21 10:28AM EDT | 175.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 11 | 6 | 91.80% |
| FND240517C00185000 | 2024-03-21 12:12PM EDT | 185.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 18 | 100.59% |
| FND240517C00190000 | 2024-03-21 12:16PM EDT | 190.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 20 | 104.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240517P00085000 | 2024-04-17 10:30AM EDT | 85.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | - | 1 | 64.11% |
| FND240517P00090000 | 2024-04-24 3:55PM EDT | 90.00 | 0.55 | 0.55 | 0.70 | +0.03 | +5.77% | 4 | 67 | 59.08% |
| FND240517P00095000 | 2024-04-23 11:19AM EDT | 95.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 2 | 555 | 55.64% |
| FND240517P00100000 | 2024-04-24 11:57AM EDT | 100.00 | 2.28 | 1.95 | 2.15 | +0.43 | +23.24% | 13 | 2,200 | 53.47% |
| FND240517P00105000 | 2024-04-23 2:50PM EDT | 105.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 1 | 825 | 51.89% |
| FND240517P00110000 | 2024-04-24 3:25PM EDT | 110.00 | 5.70 | 5.60 | 5.90 | +0.28 | +5.17% | 11 | 1,378 | 50.76% |
| FND240517P00115000 | 2024-04-24 9:49AM EDT | 115.00 | 8.00 | 8.50 | 8.80 | -0.10 | -1.23% | 51 | 4,064 | 51.07% |
| FND240517P00120000 | 2024-04-11 3:18PM EDT | 120.00 | 10.20 | 10.80 | 13.70 | 0.00 | - | 4 | 2,154 | 64.56% |
| FND240517P00125000 | 2024-04-09 3:26PM EDT | 125.00 | 8.45 | 14.50 | 16.80 | 0.00 | - | 280 | 682 | 54.71% |
| FND240517P00130000 | 2024-04-02 10:37AM EDT | 130.00 | 21.00 | 19.80 | 21.80 | +9.33 | +79.95% | 10 | 596 | 64.55% |
| FND240517P00135000 | 2024-04-01 10:04AM EDT | 135.00 | 11.36 | 24.30 | 27.00 | 0.00 | - | 1 | 29 | 50.00% |
| FND240517P00140000 | 2024-03-26 3:22PM EDT | 140.00 | 15.30 | 28.20 | 32.40 | 0.00 | - | 2 | 10 | 91.09% |
| FND240517P00145000 | 2024-03-15 3:36PM EDT | 145.00 | 25.60 | 30.80 | 34.10 | 0.00 | - | - | 2 | 0.00% |
| FND240517P00150000 | 2024-03-26 3:22PM EDT | 150.00 | 23.20 | 38.40 | 42.40 | 0.00 | - | 5 | 0 | 53.91% |
© 2024 Yahoo. All rights reserved.