1-800-FLOWERS.COM, Inc. (FLWS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EST. Market open.
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS230317C00002000 | 2022-11-09 10:42AM EST | 2.00 | 5.65 | 6.40 | 6.70 | 0.00 | - | 2 | 1 | 0.00% |
| FLWS230317C00003000 | 2023-01-03 9:40AM EST | 3.00 | 6.90 | 6.90 | 8.00 | 0.00 | - | 2 | 4 | 261.72% |
| FLWS230317C00004000 | 2022-12-28 11:14AM EST | 4.00 | 5.50 | 5.90 | 6.40 | 0.00 | - | 16 | 17 | 190.63% |
| FLWS230317C00005000 | 2023-01-11 2:43PM EST | 5.00 | 5.40 | 4.20 | 5.90 | 0.00 | - | 5 | 29 | 243.56% |
| FLWS230317C00006000 | 2023-01-11 2:49PM EST | 6.00 | 4.50 | 3.20 | 4.40 | 0.00 | - | 15 | 60 | 118.36% |
| FLWS230317C00007000 | 2023-02-01 1:01PM EST | 7.00 | 3.10 | 3.10 | 3.90 | -0.40 | -11.43% | 1 | 46 | 106.25% |
| FLWS230317C00008000 | 2023-01-18 12:11PM EST | 8.00 | 2.14 | 2.25 | 3.50 | 0.00 | - | 5 | 191 | 117.77% |
| FLWS230317C00009000 | 2023-01-27 10:36AM EST | 9.00 | 1.50 | 1.55 | 1.65 | 0.00 | - | 5 | 48 | 61.72% |
| FLWS230317C00010000 | 2023-02-01 11:02AM EST | 10.00 | 0.75 | 0.90 | 1.30 | -0.10 | -11.76% | 4 | 220 | 68.56% |
| FLWS230317C00011000 | 2023-01-26 9:46AM EST | 11.00 | 0.40 | 0.50 | 0.80 | 0.00 | - | 1 | 506 | 66.02% |
| FLWS230317C00012000 | 2023-01-31 10:55AM EST | 12.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 182 | 55.08% |
| FLWS230317C00013000 | 2023-01-31 10:22AM EST | 13.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 50 | 59.18% |
| FLWS230317C00014000 | 2023-01-26 3:37PM EST | 14.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 56 | 63.87% |
| FLWS230317C00015000 | 2023-01-27 11:37AM EST | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 40 | 77.73% |
| FLWS230317C00016000 | 2022-08-25 1:06PM EST | 16.00 | 0.26 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 125.20% |
| FLWS230317C00017000 | 2023-01-04 12:54PM EST | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.34% |
| FLWS230317C00020000 | 2022-08-26 9:24AM EST | 20.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 103 | 125.39% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS230317P00002000 | 2022-09-14 8:54AM EST | 2.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 418.75% |
| FLWS230317P00003000 | 2022-12-19 12:34PM EST | 3.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 8 | 36 | 270.31% |
| FLWS230317P00004000 | 2023-01-27 1:45PM EST | 4.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 37 | 173.44% |
| FLWS230317P00005000 | 2022-12-20 2:24PM EST | 5.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 7 | 73 | 198.05% |
| FLWS230317P00006000 | 2023-01-26 10:23AM EST | 6.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 31 | 150.00% |
| FLWS230317P00007000 | 2023-01-25 1:02PM EST | 7.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 115 | 81.25% |
| FLWS230317P00008000 | 2023-01-31 2:22PM EST | 8.00 | 0.17 | 0.15 | 0.45 | 0.00 | - | 1 | 88 | 84.38% |
| FLWS230317P00009000 | 2023-01-31 10:42AM EST | 9.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 2 | 177 | 63.87% |
| FLWS230317P00010000 | 2023-01-25 1:02PM EST | 10.00 | 1.18 | 0.65 | 0.85 | 0.00 | - | 1 | 65 | 61.43% |
| FLWS230317P00011000 | 2023-02-01 12:28PM EST | 11.00 | 1.65 | 1.30 | 1.45 | +0.30 | +22.22% | 2 | 8 | 64.26% |
| FLWS230317P00012000 | 2023-01-24 12:35PM EST | 12.00 | 2.75 | 1.35 | 2.95 | 0.00 | - | 1 | 1 | 67.77% |
| FLWS230317P00013000 | 2023-01-19 9:49AM EST | 13.00 | 3.60 | 2.90 | 4.20 | 0.00 | - | 1 | 2 | 115.63% |
| FLWS230317P00015000 | 2022-08-18 9:30AM EST | 15.00 | 5.74 | 8.70 | 9.20 | 0.00 | - | 1 | 1 | 388.09% |
| FLWS230317P00016000 | 2022-09-30 10:55AM EST | 16.00 | 9.50 | 8.10 | 8.60 | 0.00 | - | 2 | 0 | 285.35% |
| FLWS230317P00020000 | 2022-08-08 9:26AM EST | 20.00 | 8.95 | 13.20 | 13.80 | 0.00 | - | 1 | 0 | 406.84% |
© 2023 Yahoo. All rights reserved.
