UK markets open in 48 minutes
NIKKEI 225
38,203.78 +129.80 (+0.34%) HANG SENG
18,928.23 +390.42 (+2.11%) CRUDE OIL
79.89 +0.63 (+0.79%) GOLD FUTURES
2,365.10 +24.80 (+1.06%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,140.62 +928.91 (+1.89%)
Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240517C00090000 | 2024-04-19 3:23PM EDT | 90.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND240517C00095000 | 2024-05-03 9:56AM EDT | 95.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FND240517C00100000 | 2024-05-02 12:52PM EDT | 100.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FND240517C00105000 | 2024-05-09 3:57PM EDT | 105.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FND240517C00110000 | 2024-05-09 10:22AM EDT | 110.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FND240517C00115000 | 2024-05-09 3:18PM EDT | 115.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| FND240517C00120000 | 2024-05-09 12:35PM EDT | 120.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FND240517C00125000 | 2024-05-09 1:39PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| FND240517C00130000 | 2024-05-08 2:29PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FND240517C00135000 | 2024-05-03 3:30PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FND240517C00140000 | 2024-05-09 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FND240517C00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FND240517C00150000 | 2024-05-07 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| FND240517C00155000 | 2024-05-06 11:54AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| FND240517C00160000 | 2024-03-28 10:20AM EDT | 160.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 103.61% |
| FND240517C00165000 | 2024-05-08 2:25PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FND240517C00170000 | 2024-05-08 2:25PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FND240517C00175000 | 2024-05-08 2:27PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| FND240517C00180000 | 2024-05-07 9:36AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FND240517C00185000 | 2024-05-07 10:59AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FND240517C00190000 | 2024-05-07 10:37AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FND240517C00195000 | 2024-05-07 10:36AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240517P00080000 | 2024-05-02 3:30PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FND240517P00085000 | 2024-05-03 11:50AM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FND240517P00090000 | 2024-05-03 9:37AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| FND240517P00095000 | 2024-05-09 1:14PM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FND240517P00100000 | 2024-05-09 2:37PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FND240517P00105000 | 2024-05-07 1:44PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FND240517P00110000 | 2024-05-09 1:42PM EDT | 110.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FND240517P00115000 | 2024-05-09 12:35PM EDT | 115.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FND240517P00120000 | 2024-05-09 1:27PM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.05% |
| FND240517P00125000 | 2024-05-09 1:27PM EDT | 125.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND240517P00130000 | 2024-05-03 10:58AM EDT | 130.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FND240517P00135000 | 2024-04-01 10:04AM EDT | 135.00 | 11.36 | 26.10 | 30.20 | 0.00 | - | 1 | 29 | 264.33% |
| FND240517P00140000 | 2024-03-26 3:22PM EDT | 140.00 | 15.30 | 30.00 | 34.20 | 0.00 | - | 2 | 7 | 270.34% |
| FND240517P00145000 | 2024-03-15 3:36PM EDT | 145.00 | 25.60 | 30.80 | 34.10 | 0.00 | - | - | 2 | 220.56% |
| FND240517P00150000 | 2024-03-26 3:22PM EDT | 150.00 | 23.20 | 40.00 | 44.10 | 0.00 | - | 5 | 0 | 306.74% |
© 2024 Yahoo. All rights reserved.