UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.91 -0.59 (-0.75%) GOLD FUTURES
2,319.50 -35.30 (-1.50%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,254.45 -901.60 (-1.70%)
Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240816C00090000 | 2024-04-26 9:46AM EDT | 90.00 | 62.25 | 42.60 | 46.00 | 0.00 | - | 2 | 0 | 186.17% |
| FIVE240816C00100000 | 2024-06-12 2:03PM EDT | 100.00 | 19.92 | 15.10 | 16.90 | 0.00 | - | 6 | 11 | 46.09% |
| FIVE240816C00105000 | 2024-05-28 11:07AM EDT | 105.00 | 31.00 | 11.60 | 14.40 | 0.00 | - | 3 | 3 | 51.07% |
| FIVE240816C00110000 | 2024-06-12 10:03AM EDT | 110.00 | 16.00 | 9.30 | 9.70 | 0.00 | - | 2 | 67 | 40.82% |
| FIVE240816C00115000 | 2024-06-13 3:44PM EDT | 115.00 | 6.80 | 6.60 | 6.90 | -2.25 | -24.86% | 57 | 43 | 39.04% |
| FIVE240816C00120000 | 2024-06-13 12:40PM EDT | 120.00 | 4.39 | 4.50 | 4.70 | -1.39 | -24.05% | 31 | 112 | 37.70% |
| FIVE240816C00125000 | 2024-06-13 11:33AM EDT | 125.00 | 3.10 | 3.00 | 3.20 | -1.60 | -34.04% | 40 | 107 | 37.50% |
| FIVE240816C00130000 | 2024-06-13 10:43AM EDT | 130.00 | 1.75 | 1.95 | 2.15 | -0.80 | -31.37% | 10 | 255 | 37.60% |
| FIVE240816C00135000 | 2024-06-13 3:46PM EDT | 135.00 | 1.39 | 1.25 | 1.45 | -1.28 | -47.94% | 7 | 261 | 38.01% |
| FIVE240816C00140000 | 2024-06-13 10:50AM EDT | 140.00 | 0.84 | 0.80 | 0.95 | -0.38 | -31.15% | 5 | 122 | 38.22% |
| FIVE240816C00145000 | 2024-06-12 3:42PM EDT | 145.00 | 0.84 | 0.55 | 0.75 | 0.00 | - | 2 | 117 | 40.28% |
| FIVE240816C00150000 | 2024-06-13 3:51PM EDT | 150.00 | 0.50 | 0.40 | 0.60 | -0.25 | -33.33% | 3 | 223 | 42.19% |
| FIVE240816C00155000 | 2024-06-12 9:36AM EDT | 155.00 | 0.70 | 0.30 | 1.70 | 0.00 | - | 3 | 66 | 51.49% |
| FIVE240816C00160000 | 2024-06-11 11:54AM EDT | 160.00 | 0.42 | 0.15 | 0.85 | 0.00 | - | 1 | 65 | 53.27% |
| FIVE240816C00165000 | 2024-06-06 3:50PM EDT | 165.00 | 0.40 | 0.15 | 0.00 | 0.00 | - | 11 | 37 | 25.00% |
| FIVE240816C00170000 | 2024-06-07 12:08PM EDT | 170.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 1 | 690 | 51.98% |
| FIVE240816C00175000 | 2024-06-11 1:39PM EDT | 175.00 | 0.22 | 0.10 | 0.80 | -0.08 | -26.67% | 1 | 74 | 56.06% |
| FIVE240816C00180000 | 2024-06-06 9:53AM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 45 | 57.13% |
| FIVE240816C00185000 | 2024-06-11 2:27PM EDT | 185.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 10 | 53 | 60.45% |
| FIVE240816C00190000 | 2024-06-04 10:40AM EDT | 190.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 62.40% |
| FIVE240816C00195000 | 2024-05-17 11:36AM EDT | 195.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 88 | 70 | 65.58% |
| FIVE240816C00200000 | 2024-06-11 1:21PM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 67.33% |
| FIVE240816C00210000 | 2024-05-02 10:49AM EDT | 210.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 156 | 73.39% |
| FIVE240816C00220000 | 2024-05-22 2:36PM EDT | 220.00 | 0.58 | 0.00 | 1.15 | 0.00 | - | 1 | 100 | 81.69% |
| FIVE240816C00230000 | 2024-06-04 1:22PM EDT | 230.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 10 | 522 | 85.94% |
| FIVE240816C00240000 | 2024-03-27 11:40AM EDT | 240.00 | 2.05 | 0.10 | 1.40 | 0.00 | - | 5 | 65 | 94.04% |
| FIVE240816C00250000 | 2024-06-06 9:36AM EDT | 250.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 100 | 167 | 97.44% |
| FIVE240816C00260000 | 2024-01-03 11:49AM EDT | 260.00 | 7.70 | 1.15 | 1.65 | 0.00 | - | 15 | 20 | 113.77% |
| FIVE240816C00270000 | 2024-04-09 11:32AM EDT | 270.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 94.73% |
| FIVE240816C00280000 | 2024-04-02 9:38AM EDT | 280.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 97.95% |
| FIVE240816C00300000 | 2024-06-06 1:28PM EDT | 300.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 6 | 17 | 113.82% |
| FIVE240816C00310000 | 2024-06-07 9:30AM EDT | 310.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 11 | 113.38% |
| FIVE240816C00320000 | 2024-06-06 10:11AM EDT | 320.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 207 | 209 | 90.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240816P00070000 | 2024-06-06 10:04AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 0 | 81.30% |
| FIVE240816P00080000 | 2024-06-11 2:59PM EDT | 80.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 1 | 3 | 45.85% |
| FIVE240816P00085000 | 2024-06-11 12:02PM EDT | 85.00 | 0.28 | 0.15 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| FIVE240816P00090000 | 2024-06-11 2:50PM EDT | 90.00 | 0.40 | 0.50 | 0.70 | 0.00 | - | 13 | 16 | 40.87% |
| FIVE240816P00095000 | 2024-06-13 12:50PM EDT | 95.00 | 1.00 | 0.95 | 1.15 | +0.33 | +49.25% | 2 | 12 | 38.65% |
| FIVE240816P00100000 | 2024-06-11 12:02PM EDT | 100.00 | 1.15 | 1.65 | 1.85 | 0.00 | - | 4 | 204 | 36.52% |
| FIVE240816P00105000 | 2024-06-13 3:29PM EDT | 105.00 | 2.85 | 2.80 | 3.00 | +1.08 | +61.02% | 8 | 344 | 35.10% |
| FIVE240816P00110000 | 2024-06-13 3:54PM EDT | 110.00 | 4.50 | 4.40 | 4.70 | +1.73 | +62.45% | 16 | 167 | 34.02% |
| FIVE240816P00115000 | 2024-06-13 1:10PM EDT | 115.00 | 6.60 | 6.60 | 6.90 | +1.50 | +29.41% | 7 | 229 | 32.52% |
| FIVE240816P00120000 | 2024-06-13 10:19AM EDT | 120.00 | 9.42 | 9.50 | 9.80 | +1.92 | +25.60% | 7 | 319 | 31.44% |
| FIVE240816P00125000 | 2024-06-12 10:12AM EDT | 125.00 | 8.30 | 11.00 | 13.40 | 0.00 | - | 3 | 216 | 31.02% |
| FIVE240816P00130000 | 2024-06-12 12:00PM EDT | 130.00 | 13.28 | 16.80 | 18.50 | 0.00 | - | 1 | 116 | 38.31% |
| FIVE240816P00135000 | 2024-06-10 1:36PM EDT | 135.00 | 19.15 | 20.10 | 23.40 | 0.00 | - | 2 | 231 | 43.56% |
| FIVE240816P00140000 | 2024-06-06 11:29AM EDT | 140.00 | 24.00 | 25.80 | 27.60 | 0.00 | - | 26 | 370 | 42.24% |
| FIVE240816P00145000 | 2024-06-10 9:32AM EDT | 145.00 | 27.50 | 29.90 | 33.10 | 0.00 | - | 10 | 68 | 51.56% |
| FIVE240816P00150000 | 2024-06-11 2:40PM EDT | 150.00 | 30.10 | 34.90 | 37.60 | 0.00 | - | 1 | 86 | 51.39% |
| FIVE240816P00155000 | 2024-06-12 1:55PM EDT | 155.00 | 37.00 | 39.90 | 42.30 | 0.00 | - | 1 | 0 | 52.15% |
| FIVE240816P00160000 | 2024-06-06 2:30PM EDT | 160.00 | 44.20 | 44.90 | 47.50 | 0.00 | - | 43 | 11 | 58.37% |
| FIVE240816P00165000 | 2024-06-07 3:38PM EDT | 165.00 | 42.80 | 49.90 | 53.00 | 0.00 | - | 2 | 0 | 67.60% |
| FIVE240816P00170000 | 2024-06-07 3:45PM EDT | 170.00 | 50.30 | 54.90 | 57.60 | 0.00 | - | 2 | 0 | 66.85% |
| FIVE240816P00175000 | 2024-06-07 3:39PM EDT | 175.00 | 56.50 | 60.00 | 62.50 | 0.00 | - | 12 | 0 | 69.02% |
| FIVE240816P00180000 | 2024-06-06 2:52PM EDT | 180.00 | 64.50 | 64.50 | 68.00 | 0.00 | - | 101 | 0 | 78.22% |
| FIVE240816P00185000 | 2024-06-06 2:55PM EDT | 185.00 | 65.30 | 70.10 | 72.40 | 0.00 | - | 111 | 0 | 74.00% |
| FIVE240816P00190000 | 2024-05-20 2:28PM EDT | 190.00 | 56.36 | 75.00 | 77.60 | 0.00 | - | 2 | 0 | 79.69% |
| FIVE240816P00195000 | 2024-05-15 12:33PM EDT | 195.00 | 53.25 | 80.00 | 82.40 | 0.00 | - | 1 | 1 | 79.81% |
| FIVE240816P00200000 | 2024-05-15 10:45AM EDT | 200.00 | 58.30 | 85.00 | 87.60 | 0.00 | - | 2 | 1 | 52.15% |
| FIVE240816P00210000 | 2024-05-20 2:23PM EDT | 210.00 | 76.43 | 94.90 | 97.60 | 0.00 | - | 1 | 0 | 90.75% |
| FIVE240816P00220000 | 2024-03-20 12:23PM EDT | 220.00 | 22.70 | 67.60 | 71.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.