FLWS - 1-800-FLOWERS.COM, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS230616C00005000 | 2022-11-16 4:27PM EDT | 5.00 | 3.84 | 3.40 | 4.20 | 0.00 | - | - | 1 | 182.81% |
| FLWS230616C00006000 | 2023-05-11 3:57PM EDT | 6.00 | 3.40 | 2.50 | 3.10 | 0.00 | - | 1 | 18 | 133.20% |
| FLWS230616C00007000 | 2023-05-18 12:51PM EDT | 7.00 | 3.39 | 1.00 | 2.25 | 0.00 | - | 1 | 19 | 171.29% |
| FLWS230616C00008000 | 2023-05-18 12:53PM EDT | 8.00 | 2.40 | 0.85 | 0.95 | 0.00 | - | 2 | 11 | 63.67% |
| FLWS230616C00009000 | 2023-05-25 2:59PM EDT | 9.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 16 | 420 | 57.23% |
| FLWS230616C00010000 | 2023-05-26 1:58PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,052 | 58.98% |
| FLWS230616C00011000 | 2023-05-26 1:06PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 171 | 59.38% |
| FLWS230616C00012000 | 2023-05-19 12:10PM EDT | 12.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 167 | 96.09% |
| FLWS230616C00013000 | 2023-05-18 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 81 | 90.63% |
| FLWS230616C00014000 | 2023-05-15 10:42AM EDT | 14.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 22 | 199.22% |
| FLWS230616C00015000 | 2023-05-15 9:52AM EDT | 15.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 2 | 131 | 197.66% |
| FLWS230616C00016000 | 2023-03-14 9:30AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| FLWS230616C00017000 | 2023-03-08 2:26PM EDT | 17.00 | 0.10 | 0.05 | 0.85 | 0.00 | - | 1 | 11 | 253.91% |
| FLWS230616C00018000 | 2023-03-20 11:03AM EDT | 18.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 8 | 12 | 242.97% |
| FLWS230616C00020000 | 2023-02-06 10:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS230616P00001000 | 2022-12-29 3:40PM EDT | 1.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 928.13% |
| FLWS230616P00004000 | 2023-05-22 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 213.28% |
| FLWS230616P00005000 | 2023-05-04 3:46PM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 40 | 128.13% |
| FLWS230616P00006000 | 2023-05-09 9:32AM EDT | 6.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 114.84% |
| FLWS230616P00007000 | 2023-05-19 11:49AM EDT | 7.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 50 | 75.39% |
| FLWS230616P00008000 | 2023-05-26 3:41PM EDT | 8.00 | 0.17 | 0.15 | 0.25 | -0.13 | -43.33% | 10 | 506 | 58.98% |
| FLWS230616P00009000 | 2023-05-25 10:57AM EDT | 9.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 25 | 1,908 | 53.52% |
| FLWS230616P00010000 | 2023-05-26 10:46AM EDT | 10.00 | 1.20 | 1.30 | 1.55 | 0.00 | - | 5 | 97 | 57.81% |
| FLWS230616P00011000 | 2023-05-19 1:31PM EDT | 11.00 | 1.35 | 2.15 | 3.40 | 0.00 | - | 3 | 160 | 141.60% |
| FLWS230616P00012000 | 2023-05-23 1:18PM EDT | 12.00 | 2.63 | 2.95 | 3.50 | 0.00 | - | 5 | 7 | 119.14% |
| FLWS230616P00013000 | 2023-02-02 10:49AM EDT | 13.00 | 2.10 | 2.70 | 3.00 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.