Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241018C00085000 | 2024-10-02 1:07PM EDT | 2024-10-18 | 5.60 | 7.70 | 8.10 | 0.00 | - | 7 | 273 | 57.18% |
| FIVE241115C00085000 | 2024-10-07 3:26PM EDT | 2024-11-15 | 10.85 | 9.80 | 10.90 | -1.59 | -12.78% | 10 | 456 | 55.46% |
| FIVE250117C00085000 | 2024-10-04 12:22PM EDT | 2025-01-17 | 17.05 | 15.10 | 15.40 | 0.00 | - | 16 | 468 | 62.16% |
| FIVE250221C00085000 | 2024-10-03 9:58AM EDT | 2025-02-21 | 14.50 | 16.40 | 16.80 | 0.00 | - | 1 | 647 | 60.14% |
| FIVE250516C00085000 | 2024-10-03 2:12PM EDT | 2025-05-16 | 18.30 | 18.40 | 20.30 | 0.00 | - | 2 | 18 | 57.78% |
| FIVE260116C00085000 | 2024-09-24 11:13AM EDT | 2026-01-16 | 29.60 | 25.40 | 26.80 | 0.00 | - | 3 | 31 | 57.57% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241018P00085000 | 2024-10-07 3:49PM EDT | 2024-10-18 | 0.90 | 0.90 | 1.05 | +0.05 | +5.88% | 914 | 2,437 | 54.39% |
| FIVE241115P00085000 | 2024-10-07 12:18PM EDT | 2024-11-15 | 3.53 | 3.30 | 3.60 | +0.60 | +20.48% | 47 | 157 | 54.52% |
| FIVE250117P00085000 | 2024-10-03 11:17AM EDT | 2025-01-17 | 8.85 | 7.20 | 7.40 | 0.00 | - | 1 | 369 | 55.73% |
| FIVE250221P00085000 | 2024-10-01 10:58AM EDT | 2025-02-21 | 10.00 | 8.20 | 8.50 | 0.00 | - | 2 | 168 | 53.17% |
| FIVE250516P00085000 | 2024-09-24 10:25AM EDT | 2025-05-16 | 9.20 | 10.90 | 11.20 | 0.00 | - | - | 1 | 52.11% |
| FIVE260116P00085000 | 2024-09-13 12:56PM EDT | 2026-01-16 | 15.00 | 13.70 | 15.70 | 0.00 | - | 2 | 10 | 48.07% |
| FIVE270115P00085000 | 2024-10-03 1:45PM EDT | 2027-01-15 | 20.50 | 17.40 | 19.60 | 0.00 | - | - | 3 | 43.77% |
© 2024 Yahoo. All rights reserved.