Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240621C00070000 | 2024-02-13 10:45AM EDT | 70.00 | 36.80 | 50.60 | 54.60 | 0.00 | - | 1 | 1 | 250.29% |
| FND240621C00080000 | 2024-04-19 2:45PM EDT | 80.00 | 28.57 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| FND240621C00085000 | 2024-04-19 3:37PM EDT | 85.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| FND240621C00090000 | 2024-04-19 2:43PM EDT | 90.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FND240621C00095000 | 2024-05-07 12:05PM EDT | 95.00 | 25.40 | 19.00 | 20.90 | 0.00 | - | 2 | 15 | 62.55% |
| FND240621C00100000 | 2024-04-26 1:50PM EDT | 100.00 | 15.40 | 13.80 | 15.10 | 0.00 | - | 2 | 32 | 51.64% |
| FND240621C00105000 | 2024-05-07 11:07AM EDT | 105.00 | 15.30 | 10.30 | 10.70 | 0.00 | - | 34 | 115 | 44.46% |
| FND240621C00110000 | 2024-05-16 9:36AM EDT | 110.00 | 6.10 | 6.70 | 7.00 | -7.29 | -54.44% | 4 | 492 | 40.31% |
| FND240621C00115000 | 2024-05-23 9:51AM EDT | 115.00 | 3.60 | 3.90 | 4.20 | -1.30 | -26.53% | 5 | 286 | 38.14% |
| FND240621C00120000 | 2024-05-23 9:53AM EDT | 120.00 | 2.02 | 2.05 | 2.20 | -0.68 | -25.19% | 39 | 768 | 36.06% |
| FND240621C00125000 | 2024-05-22 1:34PM EDT | 125.00 | 0.98 | 1.00 | 1.15 | -0.62 | -38.75% | 1 | 289 | 36.23% |
| FND240621C00130000 | 2024-05-22 3:21PM EDT | 130.00 | 0.72 | 0.45 | 0.60 | 0.00 | - | 11 | 314 | 37.06% |
| FND240621C00135000 | 2024-05-22 3:21PM EDT | 135.00 | 0.37 | 0.20 | 0.35 | 0.00 | - | 10 | 2,115 | 38.97% |
| FND240621C00140000 | 2024-05-17 9:44AM EDT | 140.00 | 0.45 | 0.05 | 1.35 | 0.00 | - | 1 | 93 | 52.69% |
| FND240621C00145000 | 2024-05-13 3:17PM EDT | 145.00 | 0.57 | 0.05 | 0.60 | 0.00 | - | 20 | 964 | 50.10% |
| FND240621C00150000 | 2024-05-22 9:30AM EDT | 150.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 59 | 57.72% |
| FND240621C00155000 | 2024-05-21 9:30AM EDT | 155.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 2 | 19 | 62.11% |
| FND240621C00160000 | 2024-05-08 9:31AM EDT | 160.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 9 | 12 | 83.01% |
| FND240621C00165000 | 2024-03-15 11:02AM EDT | 165.00 | 1.20 | 0.25 | 1.50 | 0.00 | - | - | 6 | 84.77% |
| FND240621C00175000 | 2024-05-21 12:28PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 60.74% |
| FND240621C00190000 | 2024-05-02 2:31PM EDT | 190.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 2 | 112.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240621P00045000 | 2023-10-16 11:52AM EDT | 45.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | - | 1 | 178.32% |
| FND240621P00055000 | 2023-11-21 12:18PM EDT | 55.00 | 1.15 | 0.00 | 1.65 | 0.00 | - | 7 | 7 | 158.11% |
| FND240621P00060000 | 2024-03-04 11:01AM EDT | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 121.29% |
| FND240621P00065000 | 2024-05-10 3:48PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2,326 | 90.23% |
| FND240621P00070000 | 2024-05-17 9:57AM EDT | 70.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 36 | 1,175 | 85.35% |
| FND240621P00075000 | 2024-05-02 2:32PM EDT | 75.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 1 | 431 | 106.25% |
| FND240621P00080000 | 2024-03-25 9:30AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 632 | 25.00% |
| FND240621P00085000 | 2024-05-02 3:50PM EDT | 85.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 1 | 25 | 58.01% |
| FND240621P00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.15 | 0.05 | 1.60 | 0.00 | - | 1 | 266 | 62.13% |
| FND240621P00095000 | 2024-05-17 1:09PM EDT | 95.00 | 0.10 | 0.30 | 0.45 | 0.00 | - | 1 | 540 | 43.36% |
| FND240621P00100000 | 2024-05-23 9:41AM EDT | 100.00 | 0.78 | 0.60 | 0.70 | +0.23 | +41.82% | 4 | 2,626 | 37.70% |
| FND240621P00105000 | 2024-05-22 1:16PM EDT | 105.00 | 1.03 | 1.35 | 1.45 | 0.00 | - | 1 | 2,562 | 35.52% |
| FND240621P00110000 | 2024-05-23 11:03AM EDT | 110.00 | 3.06 | 2.70 | 2.80 | +1.04 | +51.49% | 17 | 451 | 33.46% |
| FND240621P00115000 | 2024-05-23 11:32AM EDT | 115.00 | 5.20 | 4.80 | 5.10 | +1.60 | +44.44% | 4 | 2,507 | 32.40% |
| FND240621P00120000 | 2024-05-22 3:45PM EDT | 120.00 | 7.60 | 7.50 | 8.90 | 0.00 | - | 1 | 1,995 | 36.59% |
| FND240621P00125000 | 2024-05-16 1:25PM EDT | 125.00 | 8.06 | 11.50 | 13.20 | 0.00 | - | 17 | 253 | 40.70% |
| FND240621P00130000 | 2024-04-08 10:49AM EDT | 130.00 | 14.60 | 16.40 | 17.30 | 0.00 | - | 4 | 28 | 38.04% |
| FND240621P00135000 | 2024-04-02 10:37AM EDT | 135.00 | 16.50 | 25.50 | 26.30 | 0.00 | - | 1 | 24 | 85.86% |
| FND240621P00140000 | 2024-03-28 10:58AM EDT | 140.00 | 15.80 | 28.20 | 31.40 | 0.00 | - | 11 | 11 | 83.94% |
| FND240621P00145000 | 2024-03-22 11:37AM EDT | 145.00 | 18.50 | 35.60 | 38.70 | 0.00 | - | 1 | 1 | 114.80% |
© 2024 Yahoo. All rights reserved.