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 | 2022-09-19 2:55PM EDT | 3.00 | 3.50 | 2.90 | 3.20 | 0.00 | - | 5 | 8 | 103.13% |
| FLWS221216C00005000 | 2022-09-15 12:51PM EDT | 5.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 1 | 43 | 82.81% |
| FLWS221216C00006000 | 2022-09-19 10:22AM EDT | 6.00 | 0.93 | 0.85 | 0.95 | 0.00 | - | 3 | 25 | 81.25% |
| FLWS221216C00007000 | 2022-09-26 12:17PM EDT | 7.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 1 | 26 | 78.42% |
| FLWS221216C00008000 | 2022-09-27 2:50PM EDT | 8.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 21 | 129 | 77.34% |
| FLWS221216C00009000 | 2022-09-23 10:57AM EDT | 9.00 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 2 | 32 | 77.54% |
| FLWS221216C00010000 | 2022-09-27 3:46PM EDT | 10.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 5 | 110 | 77.34% |
| FLWS221216C00011000 | 2022-09-12 12:12PM EDT | 11.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 9 | 42 | 82.03% |
| FLWS221216C00012000 | 2022-09-19 1:06PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 74.22% |
| FLWS221216C00013000 | 2022-09-12 10:55AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 145.70% |
| FLWS221216C00014000 | 2022-08-23 12:13PM EDT | 14.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 3 | 39 | 120.70% |
| FLWS221216C00015000 | 2022-09-21 9:47AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 142 | 161.13% |
| FLWS221216C00016000 | 2022-09-06 11:01AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 167.77% |
| FLWS221216C00017000 | 2022-08-31 11:40AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 174.02% |
| FLWS221216C00018000 | 2022-08-24 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 82 | 50.00% |
| FLWS221216C00019000 | 2022-08-09 1:26PM EDT | 19.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 197.66% |
| FLWS221216C00020000 | 2022-08-31 3:25PM EDT | 20.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 205 | 183.20% |
| FLWS221216C00021000 | 2022-05-16 12:34PM EDT | 21.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 1 | 152.73% |
| FLWS221216C00022000 | 2022-05-16 3:37PM EDT | 22.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | - | 1 | 208.98% |
| FLWS221216C00023000 | 2022-08-16 2:25PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 323 | 137.50% |
| FLWS221216C00025000 | 2022-08-29 10:58AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 78 | 211.13% |
| FLWS221216C00027000 | 2022-04-25 2:42PM EDT | 27.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 3 | 217.97% |
| FLWS221216C00028000 | 2022-06-08 1:42PM EDT | 28.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 221.48% |
| FLWS221216C00030000 | 2022-09-22 11:46AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 190 | 167.19% |
| FLWS221216C00032000 | 2022-04-14 2:54PM EDT | 32.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 233.20% |
| FLWS221216C00035000 | 2022-04-05 11:25AM EDT | 35.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 19 | 244.53% |
| FLWS221216C00037000 | 2022-02-04 2:38PM EDT | 37.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 233.98% |
| FLWS221216C00040000 | 2022-04-26 2:35PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 252.15% |
| FLWS221216C00042000 | 2022-02-01 12:21PM EDT | 42.00 | 0.45 | 0.00 | 2.85 | 0.00 | - | 3 | 5 | 369.73% |
| FLWS221216C00047000 | 2022-04-29 11:11AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 189.84% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS221216P00003000 | 2022-09-15 10:57AM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 135 | 104.69% |
| FLWS221216P00004000 | 2022-09-27 12:35PM EDT | 4.00 | 0.15 | 0.10 | 0.25 | +0.04 | +36.36% | 10 | 29 | 87.89% |
| FLWS221216P00005000 | 2022-09-23 12:09PM EDT | 5.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 5 | 147 | 77.73% |
| FLWS221216P00006000 | 2022-09-27 2:24PM EDT | 6.00 | 0.89 | 0.80 | 0.95 | +0.09 | +11.25% | 47 | 1,114 | 77.34% |
| FLWS221216P00007000 | 2022-09-26 9:53AM EDT | 7.00 | 1.30 | 1.45 | 1.55 | 0.00 | - | 189 | 361 | 74.22% |
| FLWS221216P00008000 | 2022-09-02 1:35PM EDT | 8.00 | 1.35 | 2.20 | 2.35 | 0.00 | - | 1 | 17 | 72.27% |
| FLWS221216P00009000 | 2022-09-15 2:38PM EDT | 9.00 | 2.87 | 3.00 | 3.20 | 0.00 | - | 2 | 15 | 62.50% |
| FLWS221216P00010000 | 2022-09-14 10:03AM EDT | 10.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 47 | 60.16% |
| FLWS221216P00011000 | 2022-09-27 10:21AM EDT | 11.00 | 4.70 | 4.90 | 5.50 | -0.10 | -2.08% | 10 | 60 | 101.17% |
| FLWS221216P00012000 | 2022-08-22 10:34AM EDT | 12.00 | 3.30 | 5.50 | 5.90 | 0.00 | - | 1 | 0 | 0.00% |
| FLWS221216P00013000 | 2022-08-15 9:52AM EDT | 13.00 | 3.50 | 6.60 | 7.00 | 0.00 | - | 6 | 11 | 0.00% |
| FLWS221216P00014000 | 2022-06-15 2:56PM EDT | 14.00 | 4.67 | 4.10 | 4.30 | 0.00 | - | - | 3 | 0.00% |
| FLWS221216P00015000 | 2022-09-14 11:24AM EDT | 15.00 | 8.82 | 8.90 | 9.30 | 0.00 | - | 4 | 4 | 112.11% |
| FLWS221216P00018000 | 2022-08-31 12:42PM EDT | 18.00 | 9.10 | 11.90 | 12.40 | 0.00 | - | 5 | 0 | 140.23% |
| FLWS221216P00020000 | 2022-06-28 1:38PM EDT | 20.00 | 9.60 | 9.70 | 10.20 | 0.00 | - | 3 | 0 | 0.00% |
| FLWS221216P00023000 | 2022-06-28 2:11PM EDT | 23.00 | 12.47 | 12.70 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |
| 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.
