Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND241018C00090000 | 2024-04-17 1:02PM EDT | 90.00 | 26.30 | 32.80 | 33.40 | 0.00 | - | 299 | 300 | 73.67% |
| FND241018C00100000 | 2024-05-02 1:10PM EDT | 100.00 | 20.68 | 20.40 | 21.70 | 0.00 | - | 115 | 0 | 50.35% |
| FND241018C00105000 | 2024-05-14 1:06PM EDT | 105.00 | 25.30 | 17.70 | 18.20 | 0.00 | - | 1 | 0 | 47.96% |
| FND241018C00110000 | 2024-05-28 11:30AM EDT | 110.00 | 14.70 | 14.80 | 15.20 | 0.00 | - | 7 | 0 | 46.56% |
| FND241018C00115000 | 2024-05-14 3:48PM EDT | 115.00 | 18.70 | 12.10 | 13.10 | 0.00 | - | 3 | 0 | 47.36% |
| FND241018C00120000 | 2024-05-15 10:03AM EDT | 120.00 | 15.90 | 9.70 | 10.20 | 0.00 | - | 1 | 0 | 44.28% |
| FND241018C00125000 | 2024-04-29 10:15AM EDT | 125.00 | 8.90 | 6.70 | 7.00 | 0.00 | - | 14 | 15 | 39.04% |
| FND241018C00130000 | 2024-05-21 11:16AM EDT | 130.00 | 7.40 | 6.20 | 6.60 | 0.00 | - | 1 | 0 | 42.91% |
| FND241018C00135000 | 2024-05-23 1:01PM EDT | 135.00 | 4.60 | 4.80 | 5.30 | 0.00 | - | 34 | 0 | 42.65% |
| FND241018C00140000 | 2024-05-23 1:05PM EDT | 140.00 | 3.60 | 3.80 | 4.10 | 0.00 | - | 6 | 0 | 41.88% |
| FND241018C00145000 | 2024-04-30 10:17AM EDT | 145.00 | 3.67 | 2.80 | 3.10 | 0.00 | - | 1 | 24 | 41.03% |
| FND241018C00150000 | 2024-05-15 12:32PM EDT | 150.00 | 4.50 | 2.20 | 2.50 | 0.00 | - | 2 | 0 | 41.32% |
| FND241018C00155000 | 2024-04-08 9:51AM EDT | 155.00 | 5.20 | 2.15 | 2.30 | 0.00 | - | - | 1 | 43.29% |
| FND241018C00160000 | 2024-05-20 10:45AM EDT | 160.00 | 1.85 | 1.40 | 1.55 | 0.00 | - | 16 | 0 | 41.33% |
| FND241018C00165000 | 2024-05-30 12:41PM EDT | 165.00 | 1.20 | 1.05 | 1.25 | +0.30 | +33.33% | 1 | 488 | 41.65% |
| FND241018C00170000 | 2024-05-30 11:20AM EDT | 170.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 108 | 108 | 41.85% |
| FND241018C00175000 | 2024-05-24 3:21PM EDT | 175.00 | 0.74 | 0.65 | 0.80 | 0.00 | - | 2 | 0 | 42.07% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND241018P00055000 | 2024-05-01 10:54AM EDT | 55.00 | 0.50 | 0.10 | 2.25 | 0.00 | - | - | 0 | 79.54% |
| FND241018P00075000 | 2024-04-11 2:05PM EDT | 75.00 | 1.75 | 0.30 | 2.10 | 0.00 | - | 194 | 194 | 50.56% |
| FND241018P00080000 | 2024-05-30 11:08AM EDT | 80.00 | 1.25 | 1.05 | 1.30 | -0.19 | -13.19% | 5 | 796 | 45.30% |
| FND241018P00085000 | 2024-05-16 12:33PM EDT | 85.00 | 1.50 | 1.60 | 1.80 | 0.00 | - | 8 | 0 | 43.29% |
| FND241018P00090000 | 2024-05-17 12:41PM EDT | 90.00 | 2.20 | 2.30 | 2.50 | 0.00 | - | 29 | 0 | 41.63% |
| FND241018P00095000 | 2024-05-17 12:18PM EDT | 95.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | 26 | 0 | 40.48% |
| FND241018P00100000 | 2024-05-22 3:41PM EDT | 100.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 5 | 0 | 39.03% |
| FND241018P00105000 | 2024-04-25 2:38PM EDT | 105.00 | 10.14 | 4.70 | 7.40 | 0.00 | - | 1 | 6 | 42.35% |
| FND241018P00110000 | 2024-04-19 12:50PM EDT | 110.00 | 12.80 | 6.70 | 7.00 | 0.00 | - | 1 | 478 | 32.46% |
| FND241018P00115000 | 2024-05-28 3:53PM EDT | 115.00 | 10.50 | 10.00 | 10.40 | 0.00 | - | 46 | 0 | 35.51% |
| FND241018P00120000 | 2024-05-23 12:55PM EDT | 120.00 | 12.00 | 12.70 | 13.10 | -1.70 | -12.41% | 2 | 0 | 34.59% |
| FND241018P00125000 | 2024-03-20 3:38PM EDT | 125.00 | 14.60 | 21.70 | 22.30 | 0.00 | - | - | 8 | 54.63% |
| FND241018P00130000 | 2024-05-15 9:32AM EDT | 130.00 | 12.90 | 19.10 | 19.60 | 0.00 | - | 3 | 0 | 32.68% |
| FND241018P00135000 | 2024-03-25 12:30PM EDT | 135.00 | 17.65 | 26.30 | 28.60 | 0.00 | - | 1 | 3 | 52.88% |
| FND241018P00140000 | 2024-05-09 1:40PM EDT | 140.00 | 24.24 | 26.80 | 28.00 | 0.00 | - | 1 | 0 | 33.77% |
| FND241018P00145000 | 2024-04-25 12:21PM EDT | 145.00 | 38.80 | 29.80 | 32.50 | 0.00 | - | - | 1 | 34.50% |
© 2024 Yahoo. All rights reserved.