1-800-FLOWERS.COM, Inc. (FLWS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS221216C00003000 | 2022-05-06 10:00AM EDT | 3.00 | 8.20 | 6.70 | 7.40 | 0.00 | - | 1 | 3 | 0.00% |
| FLWS221216C00005000 | 2022-03-21 3:50PM EDT | 5.00 | 9.00 | 8.50 | 9.30 | 0.00 | - | - | 3 | 304.69% |
| FLWS221216C00006000 | 2022-06-13 11:20AM EDT | 6.00 | 3.60 | 4.90 | 6.40 | 0.00 | - | 1 | 0 | 106.64% |
| FLWS221216C00007000 | 2022-06-01 2:06PM EDT | 7.00 | 3.24 | 3.30 | 4.60 | 0.00 | - | - | 1 | 83.59% |
| FLWS221216C00008000 | 2022-06-23 11:22AM EDT | 8.00 | 3.50 | 2.80 | 4.70 | 0.00 | - | 1 | 70 | 73.83% |
| FLWS221216C00009000 | 2022-05-20 11:41AM EDT | 9.00 | 2.19 | 2.35 | 2.75 | 0.00 | - | 1 | 1 | 57.23% |
| FLWS221216C00010000 | 2022-06-01 10:11AM EDT | 10.00 | 1.70 | 2.35 | 2.70 | 0.00 | - | 1 | 17 | 69.63% |
| FLWS221216C00011000 | 2022-06-08 1:36PM EDT | 11.00 | 1.40 | 1.85 | 2.10 | 0.00 | - | 1 | 7 | 65.92% |
| FLWS221216C00012000 | 2022-06-24 10:51AM EDT | 12.00 | 1.50 | 1.35 | 1.75 | +0.14 | +10.29% | 9 | 18 | 64.16% |
| FLWS221216C00013000 | 2022-06-22 12:22PM EDT | 13.00 | 0.95 | 1.00 | 1.40 | 0.00 | - | 1 | 39 | 62.65% |
| FLWS221216C00014000 | 2022-06-24 10:49AM EDT | 14.00 | 0.90 | 0.75 | 1.15 | +0.05 | +5.88% | 2 | 16 | 62.45% |
| FLWS221216C00015000 | 2022-06-24 3:25PM EDT | 15.00 | 0.75 | 0.55 | 0.90 | +0.16 | +27.12% | 12 | 155 | 61.33% |
| FLWS221216C00016000 | 2022-06-23 10:29AM EDT | 16.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 1 | 8 | 62.50% |
| FLWS221216C00017000 | 2022-04-26 1:57PM EDT | 17.00 | 1.30 | 0.05 | 1.45 | 0.00 | - | - | 1 | 73.97% |
| FLWS221216C00018000 | 2022-06-24 1:59PM EDT | 18.00 | 0.32 | 0.25 | 0.60 | +0.07 | +28.00% | 10 | 57 | 64.84% |
| FLWS221216C00020000 | 2022-06-24 2:00PM EDT | 20.00 | 0.20 | 0.15 | 0.95 | 0.00 | - | 15 | 233 | 79.10% |
| FLWS221216C00021000 | 2022-05-16 12:34PM EDT | 21.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 1 | 57.03% |
| FLWS221216C00022000 | 2022-05-16 3:37PM EDT | 22.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | - | 1 | 81.54% |
| FLWS221216C00023000 | 2022-06-24 2:00PM EDT | 23.00 | 0.12 | 0.05 | 0.20 | +0.07 | +140.00% | 15 | 225 | 62.89% |
| FLWS221216C00025000 | 2022-05-24 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| FLWS221216C00027000 | 2022-04-25 2:42PM EDT | 27.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 3 | 91.80% |
| FLWS221216C00028000 | 2022-06-08 1:42PM EDT | 28.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 94.34% |
| FLWS221216C00030000 | 2022-04-29 11:11AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 182 | 68.36% |
| FLWS221216C00032000 | 2022-04-14 2:54PM EDT | 32.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 103.03% |
| FLWS221216C00035000 | 2022-04-05 11:25AM EDT | 35.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 19 | 110.35% |
| FLWS221216C00037000 | 2022-02-04 2:38PM EDT | 37.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 107.03% |
| FLWS221216C00040000 | 2022-04-26 2:35PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 116.99% |
| FLWS221216C00042000 | 2022-02-01 12:21PM EDT | 42.00 | 0.45 | 0.00 | 2.85 | 0.00 | - | 3 | 5 | 169.82% |
| FLWS221216C00047000 | 2022-04-29 11:11AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 91.41% |
| FLWS221216C00050000 | 2022-04-18 12:11AM EDT | 50.00 | 0.15 | - | 0.00 | 0.00 | - | - | 20 | 50.00% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS221216P00007000 | 2022-06-03 11:09AM EDT | 7.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 73.44% |
| FLWS221216P00008000 | 2022-06-21 10:29AM EDT | 8.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 4 | 15 | 69.24% |
| FLWS221216P00009000 | 2022-06-14 9:41AM EDT | 9.00 | 1.35 | 0.80 | 1.10 | 0.00 | - | 11 | 17 | 64.75% |
| FLWS221216P00010000 | 2022-06-24 2:27PM EDT | 10.00 | 1.40 | 1.30 | 1.50 | -0.10 | -6.67% | 4 | 40 | 64.36% |
| FLWS221216P00011000 | 2022-06-17 1:47PM EDT | 11.00 | 2.38 | 1.70 | 2.05 | 0.00 | - | 3 | 26 | 61.91% |
| FLWS221216P00012000 | 2022-06-03 9:39AM EDT | 12.00 | 3.32 | 2.25 | 2.55 | 0.00 | - | 12 | 12 | 58.59% |
| FLWS221216P00013000 | 2022-06-22 10:36AM EDT | 13.00 | 3.50 | 2.95 | 3.20 | 0.00 | - | 5 | 31 | 57.81% |
| FLWS221216P00014000 | 2022-06-15 2:56PM EDT | 14.00 | 4.67 | 3.60 | 3.90 | 0.00 | - | - | 3 | 54.59% |
| FLWS221216P00015000 | 2022-06-16 2:33PM EDT | 15.00 | 6.00 | 4.40 | 4.80 | 0.00 | - | 15 | 86 | 55.76% |
| FLWS221216P00018000 | 2022-06-24 1:03PM EDT | 18.00 | 7.30 | 6.90 | 7.50 | -1.70 | -18.89% | 1 | 55 | 50.98% |
| FLWS221216P00020000 | 2022-05-12 2:03PM EDT | 20.00 | 10.00 | 10.30 | 11.00 | 0.00 | - | 8 | 42 | 120.56% |
| FLWS221216P00023000 | 2022-06-16 11:02AM EDT | 23.00 | 14.00 | 11.70 | 12.70 | 0.00 | - | 1 | 3 | 67.87% |
| FLWS221216P00025000 | 2022-05-09 3:00PM EDT | 25.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FLWS221216P00028000 | 2021-12-20 4:18PM EDT | 28.00 | 8.64 | 6.00 | 9.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
