Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 243.95% |
| 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 | 21.10 | 23.70 | 0.00 | - | 2 | 15 | 59.42% |
| FND240621C00100000 | 2024-04-26 1:50PM EDT | 100.00 | 15.40 | 14.20 | 16.70 | 0.00 | - | 2 | 32 | 0.00% |
| FND240621C00105000 | 2024-05-24 9:47AM EDT | 105.00 | 9.49 | 11.30 | 14.40 | 0.00 | - | 100 | 214 | 63.72% |
| FND240621C00110000 | 2024-05-31 9:30AM EDT | 110.00 | 7.60 | 7.30 | 10.10 | +1.42 | +22.98% | 1 | 412 | 54.61% |
| FND240621C00115000 | 2024-05-30 10:22AM EDT | 115.00 | 4.00 | 5.20 | 5.50 | +1.00 | +33.33% | 145 | 336 | 39.72% |
| FND240621C00120000 | 2024-05-31 3:51PM EDT | 120.00 | 2.90 | 2.85 | 3.10 | +1.45 | +100.00% | 37 | 807 | 38.78% |
| FND240621C00125000 | 2024-05-31 3:53PM EDT | 125.00 | 1.55 | 1.35 | 1.60 | +0.73 | +89.02% | 33 | 290 | 38.53% |
| FND240621C00130000 | 2024-05-29 2:21PM EDT | 130.00 | 0.35 | 0.60 | 0.85 | 0.00 | - | 7 | 312 | 39.94% |
| FND240621C00135000 | 2024-05-29 2:53PM EDT | 135.00 | 0.34 | 0.30 | 0.45 | +0.09 | +36.00% | 1 | 2,114 | 41.46% |
| FND240621C00140000 | 2024-05-17 9:44AM EDT | 140.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 1 | 93 | 49.02% |
| FND240621C00145000 | 2024-05-28 9:30AM EDT | 145.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 1 | 963 | 54.74% |
| FND240621C00150000 | 2024-05-22 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 25.00% |
| FND240621C00155000 | 2024-05-21 9:30AM EDT | 155.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 2 | 19 | 84.79% |
| FND240621C00160000 | 2024-05-08 9:31AM EDT | 160.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 12 | 88.94% |
| FND240621C00165000 | 2024-03-15 11:02AM EDT | 165.00 | 1.20 | 0.25 | 1.50 | 0.00 | - | - | 6 | 92.38% |
| FND240621C00170000 | 2024-05-28 2:00PM EDT | 170.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 19 | 19 | 73.54% |
| FND240621C00175000 | 2024-05-21 12:28PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 66.41% |
| FND240621C00190000 | 2024-05-02 2:31PM EDT | 190.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 2 | 124.51% |
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 | 213.38% |
| FND240621P00055000 | 2024-05-29 9:30AM EDT | 55.00 | 1.17 | 0.00 | 2.15 | 0.00 | - | 7 | 7 | 201.37% |
| FND240621P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 1.18 | 0.00 | 0.15 | 0.00 | - | 10 | 47 | 115.63% |
| FND240621P00065000 | 2024-05-10 3:48PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2,326 | 131.15% |
| FND240621P00070000 | 2024-05-17 9:57AM EDT | 70.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 36 | 1,175 | 104.69% |
| FND240621P00075000 | 2024-05-30 3:54PM EDT | 75.00 | 0.14 | 0.00 | 2.15 | -0.11 | -44.00% | 1 | 430 | 128.96% |
| FND240621P00080000 | 2024-05-29 12:48PM EDT | 80.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 101 | 633 | 69.53% |
| FND240621P00085000 | 2024-05-30 3:53PM EDT | 85.00 | 0.16 | 0.00 | 0.30 | +0.03 | +23.08% | 3 | 23 | 66.02% |
| FND240621P00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 266 | 57.13% |
| FND240621P00095000 | 2024-05-30 1:31PM EDT | 95.00 | 0.27 | 0.00 | 0.35 | -0.10 | -27.03% | 1 | 434 | 53.86% |
| FND240621P00100000 | 2024-05-31 3:48PM EDT | 100.00 | 0.30 | 0.25 | 0.35 | -0.50 | -62.50% | 322 | 2,555 | 42.92% |
| FND240621P00105000 | 2024-05-30 1:41PM EDT | 105.00 | 0.71 | 0.60 | 0.70 | -1.00 | -58.48% | 1 | 2,565 | 38.97% |
| FND240621P00110000 | 2024-05-31 2:23PM EDT | 110.00 | 1.50 | 1.40 | 1.55 | -1.70 | -53.12% | 14 | 673 | 36.91% |
| FND240621P00115000 | 2024-05-31 3:48PM EDT | 115.00 | 3.10 | 2.95 | 3.20 | -1.90 | -38.00% | 34 | 2,641 | 35.79% |
| FND240621P00120000 | 2024-05-31 1:17PM EDT | 120.00 | 6.80 | 5.50 | 5.90 | -0.80 | -10.53% | 21 | 2,082 | 35.72% |
| FND240621P00125000 | 2024-05-24 10:47AM EDT | 125.00 | 13.78 | 8.40 | 10.80 | 0.00 | - | 2 | 251 | 49.46% |
| FND240621P00130000 | 2024-04-08 10:49AM EDT | 130.00 | 14.60 | 16.40 | 17.30 | 0.00 | - | 4 | 28 | 72.61% |
| FND240621P00135000 | 2024-04-02 10:37AM EDT | 135.00 | 16.50 | 25.50 | 26.30 | 0.00 | - | 1 | 24 | 123.36% |
| FND240621P00140000 | 2024-03-28 10:58AM EDT | 140.00 | 15.80 | 28.20 | 31.40 | 0.00 | - | 11 | 11 | 124.61% |
| FND240621P00145000 | 2024-03-22 11:37AM EDT | 145.00 | 18.50 | 35.60 | 38.70 | 0.00 | - | 1 | 1 | 157.64% |
© 2024 Yahoo. All rights reserved.