Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND220617C00050000 | 2022-04-27 10:26AM EDT | 50.00 | 31.60 | 20.20 | 22.40 | 0.00 | - | - | 20 | 53.13% |
| FND220617C00060000 | 2022-05-20 2:50PM EDT | 60.00 | 9.00 | 10.60 | 13.70 | 0.00 | - | 2 | 2 | 66.70% |
| FND220617C00065000 | 2022-05-16 10:22AM EDT | 65.00 | 8.87 | 7.90 | 8.70 | 0.00 | - | - | 1 | 65.58% |
| FND220617C00070000 | 2022-05-24 10:22AM EDT | 70.00 | 2.55 | 4.50 | 5.30 | 0.00 | - | 4 | 22 | 59.77% |
| FND220617C00075000 | 2022-05-25 2:51PM EDT | 75.00 | 2.60 | 2.20 | 3.10 | +1.05 | +67.74% | 1 | 370 | 58.08% |
| FND220617C00080000 | 2022-05-25 3:59PM EDT | 80.00 | 1.10 | 1.15 | 1.55 | +0.20 | +22.22% | 6 | 170 | 58.20% |
| FND220617C00085000 | 2022-05-24 1:48PM EDT | 85.00 | 0.75 | 0.45 | 1.40 | 0.00 | - | 16 | 580 | 65.38% |
| FND220617C00090000 | 2022-05-23 2:29PM EDT | 90.00 | 0.22 | 0.05 | 2.45 | 0.00 | - | 10 | 31 | 86.43% |
| FND220617C00095000 | 2022-05-23 12:39PM EDT | 95.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 2 | 54 | 82.76% |
| FND220617C00100000 | 2022-05-25 11:26AM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 299 | 300 | 69.73% |
| FND220617C00105000 | 2022-04-26 12:48PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 70.31% |
| FND220617C00110000 | 2022-04-26 12:48PM EDT | 110.00 | 0.52 | 0.00 | 1.00 | 0.00 | - | - | 1 | 105.71% |
| FND220617C00125000 | 2022-05-23 9:58AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 178 | 84.38% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND220617P00045000 | 2022-05-16 12:11AM EDT | 45.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 114.45% |
| FND220617P00050000 | 2022-05-20 11:24AM EDT | 50.00 | 0.70 | 0.15 | 0.50 | 0.00 | - | 1 | 3 | 89.45% |
| FND220617P00055000 | 2022-05-23 2:21PM EDT | 55.00 | 0.65 | 0.40 | 0.75 | 0.00 | - | 9 | 461 | 79.79% |
| FND220617P00060000 | 2022-05-24 1:30PM EDT | 60.00 | 1.80 | 0.85 | 1.25 | 0.00 | - | 4 | 32 | 71.48% |
| FND220617P00065000 | 2022-05-25 3:19PM EDT | 65.00 | 1.90 | 1.60 | 2.30 | -1.95 | -50.65% | 6 | 416 | 64.55% |
| FND220617P00070000 | 2022-05-24 1:30PM EDT | 70.00 | 5.70 | 3.30 | 4.10 | -0.08 | -1.38% | 1 | 158 | 61.04% |
| FND220617P00075000 | 2022-05-19 10:25AM EDT | 75.00 | 7.00 | 5.90 | 6.70 | 0.00 | - | 1 | 22 | 57.23% |
| FND220617P00080000 | 2022-05-17 12:12PM EDT | 80.00 | 10.45 | 9.40 | 10.50 | 0.00 | - | 2 | 64 | 56.20% |
| FND220617P00085000 | 2022-05-17 12:12PM EDT | 85.00 | 14.51 | 13.80 | 15.10 | 0.00 | - | 2 | 8 | 60.99% |
| FND220617P00090000 | 2022-05-18 11:36AM EDT | 90.00 | 20.50 | 17.90 | 20.30 | 0.00 | - | 1 | 6 | 62.89% |
| FND220617P00095000 | 2022-05-23 3:37PM EDT | 95.00 | 25.80 | 22.50 | 25.30 | 0.00 | - | 2 | 2 | 63.77% |
| FND220617P00100000 | 2022-05-16 12:11AM EDT | 100.00 | 26.60 | 28.00 | 30.00 | 0.00 | - | - | 1 | 78.52% |
© 2022 Yahoo. All rights reserved.
