Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240719C00050000 | 2024-03-14 10:06AM EDT | 50.00 | 75.00 | 61.20 | 65.10 | 0.00 | - | 1 | 1 | 169.53% |
| FND240719C00080000 | 2024-06-21 10:29AM EDT | 80.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FND240719C00085000 | 2024-02-23 10:30AM EDT | 85.00 | 35.65 | 45.60 | 48.80 | 0.00 | - | 1 | 1 | 292.26% |
| FND240719C00090000 | 2023-12-04 1:44PM EDT | 90.00 | 19.40 | 19.90 | 22.30 | 0.00 | - | - | 0 | 0.00% |
| FND240719C00095000 | 2024-06-03 9:48AM EDT | 95.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FND240719C00100000 | 2024-05-02 12:42PM EDT | 100.00 | 16.40 | 16.70 | 20.10 | 0.00 | - | 4 | 11 | 81.54% |
| FND240719C00105000 | 2024-06-12 3:38PM EDT | 105.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 21 | 132 | 0.00% |
| FND240719C00110000 | 2024-06-21 3:21PM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 18 | 72 | 0.00% |
| FND240719C00115000 | 2024-06-21 3:57PM EDT | 115.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 0.39% |
| FND240719C00120000 | 2024-06-21 2:23PM EDT | 120.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 20 | 147 | 3.13% |
| FND240719C00125000 | 2024-06-21 2:56PM EDT | 125.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 9 | 320 | 6.25% |
| FND240719C00130000 | 2024-06-21 3:57PM EDT | 130.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 307 | 12.50% |
| FND240719C00135000 | 2024-06-20 3:37PM EDT | 135.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 12.50% |
| FND240719C00140000 | 2024-06-18 11:04AM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 261 | 12.50% |
| FND240719C00145000 | 2024-06-20 12:29PM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 25.00% |
| FND240719C00150000 | 2024-05-13 10:37AM EDT | 150.00 | 1.20 | 0.35 | 0.60 | 0.00 | - | 2 | 22 | 61.96% |
| FND240719C00155000 | 2024-04-30 1:25PM EDT | 155.00 | 0.43 | 0.10 | 1.55 | 0.00 | - | 1 | 366 | 76.22% |
| FND240719C00160000 | 2024-05-23 12:51PM EDT | 160.00 | 0.10 | 0.10 | 0.65 | 0.00 | - | 5 | 22 | 70.02% |
| FND240719C00165000 | 2024-06-03 9:59AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| FND240719C00180000 | 2024-06-21 12:09PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 25.00% |
| FND240719C00185000 | 2024-06-21 12:06PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| FND240719C00190000 | 2024-06-21 11:39AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FND240719C00195000 | 2024-06-21 11:39AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240719P00045000 | 2023-11-29 1:22PM EDT | 45.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 261.23% |
| FND240719P00050000 | 2023-11-28 1:24PM EDT | 50.00 | 0.75 | 0.00 | 4.10 | 0.00 | - | - | 1 | 236.91% |
| FND240719P00055000 | 2024-05-29 9:30AM EDT | 55.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| FND240719P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| FND240719P00070000 | 2024-02-12 10:50AM EDT | 70.00 | 1.02 | 0.25 | 0.75 | 0.00 | - | 1 | 2 | 110.01% |
| FND240719P00075000 | 2024-04-10 9:44AM EDT | 75.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 7 | 11 | 87.79% |
| FND240719P00080000 | 2024-05-22 3:20PM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 23 | 73.83% |
| FND240719P00085000 | 2024-04-10 9:45AM EDT | 85.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 7 | 10 | 81.45% |
| FND240719P00090000 | 2024-06-20 3:27PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 25.00% |
| FND240719P00095000 | 2024-06-10 3:21PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 160 | 12.50% |
| FND240719P00100000 | 2024-06-21 3:57PM EDT | 100.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 2,585 | 12.50% |
| FND240719P00105000 | 2024-06-21 2:52PM EDT | 105.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18 | 5,479 | 6.25% |
| FND240719P00110000 | 2024-06-21 3:58PM EDT | 110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 118 | 445 | 3.13% |
| FND240719P00115000 | 2024-06-21 2:51PM EDT | 115.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 22 | 2,079 | 0.00% |
| FND240719P00120000 | 2024-06-21 3:31PM EDT | 120.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 178 | 439 | 0.00% |
| FND240719P00125000 | 2024-06-21 9:48AM EDT | 125.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,457 | 0.00% |
| FND240719P00130000 | 2024-05-03 10:46AM EDT | 130.00 | 16.30 | 13.50 | 16.10 | 0.00 | - | 1 | 53 | 39.89% |
| FND240719P00135000 | 2024-03-22 12:03PM EDT | 135.00 | 13.40 | 27.00 | 29.30 | 0.00 | - | 13 | 21 | 120.87% |
| FND240719P00140000 | 2024-05-17 3:27PM EDT | 140.00 | 21.60 | 20.60 | 23.20 | 0.00 | - | 2 | 26 | 0.00% |
| FND240719P00145000 | 2024-03-27 1:34PM EDT | 145.00 | 19.90 | 32.80 | 36.20 | 0.00 | - | 1 | 2 | 106.27% |
| FND240719P00150000 | 2024-04-01 12:18PM EDT | 150.00 | 25.01 | 37.40 | 41.20 | 0.00 | - | 1 | 1 | 112.45% |
© 2024 Yahoo. All rights reserved.