FLWS - 1-800-FLOWERS.COM, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS230915C00007000 | 2023-05-25 10:10AM EDT | 7.00 | 2.35 | 1.95 | 2.40 | 0.00 | - | 1 | 2 | 67.48% |
| FLWS230915C00008000 | 2023-05-25 2:33PM EDT | 8.00 | 1.70 | 1.40 | 1.65 | 0.00 | - | 3 | 10 | 63.57% |
| FLWS230915C00009000 | 2023-05-23 10:16AM EDT | 9.00 | 1.57 | 0.90 | 1.10 | 0.00 | - | 20 | 25 | 59.86% |
| FLWS230915C00010000 | 2023-05-25 3:11PM EDT | 10.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 5 | 44 | 57.42% |
| FLWS230915C00011000 | 2023-05-22 3:07PM EDT | 11.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 1 | 38 | 57.32% |
| FLWS230915C00012000 | 2023-05-15 9:53AM EDT | 12.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 2 | 21 | 58.98% |
| FLWS230915C00013000 | 2023-05-15 10:32AM EDT | 13.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 39 | 63.48% |
| FLWS230915C00014000 | 2023-05-26 3:51PM EDT | 14.00 | 0.15 | 0.00 | 0.45 | +0.05 | +50.00% | 4 | 60 | 70.70% |
| FLWS230915C00015000 | 2023-05-18 11:01AM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 89.84% |
| FLWS230915C00016000 | 2023-05-11 11:06AM EDT | 16.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 96.19% |
| FLWS230915C00017000 | 2023-03-01 11:47AM EDT | 17.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 1 | 45 | 113.18% |
| FLWS230915C00018000 | 2023-02-14 2:32PM EDT | 18.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 96.29% |
| FLWS230915C00020000 | 2023-04-10 12:40PM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 116.80% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS230915P00002000 | 2023-05-17 10:56AM EDT | 2.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | - | 1 | 234.38% |
| FLWS230915P00005000 | 2023-05-08 1:10PM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 108.98% |
| FLWS230915P00006000 | 2023-05-26 2:46PM EDT | 6.00 | 0.20 | 0.00 | 0.45 | +0.04 | +25.00% | 1 | 24 | 67.38% |
| FLWS230915P00007000 | 2023-05-15 12:36PM EDT | 7.00 | 0.35 | 0.30 | 0.55 | 0.00 | - | 1 | 3 | 61.82% |
| FLWS230915P00008000 | 2023-05-03 2:47PM EDT | 8.00 | 1.05 | 0.65 | 0.85 | 0.00 | - | 3 | 9 | 57.62% |
| FLWS230915P00009000 | 2023-05-26 2:14PM EDT | 9.00 | 1.20 | 1.10 | 1.35 | -0.15 | -11.11% | 10 | 59 | 54.30% |
| FLWS230915P00010000 | 2023-05-23 10:31AM EDT | 10.00 | 1.40 | 1.75 | 1.95 | 0.00 | - | 3 | 49 | 51.56% |
| FLWS230915P00011000 | 2023-05-09 1:05PM EDT | 11.00 | 2.95 | 2.35 | 3.70 | 0.00 | - | 1 | 21 | 74.71% |
| FLWS230915P00012000 | 2023-05-24 12:38PM EDT | 12.00 | 3.00 | 3.20 | 3.70 | 0.00 | - | 3 | 6 | 65.82% |
| FLWS230915P00013000 | 2023-05-11 9:30AM EDT | 13.00 | 3.63 | 4.10 | 4.60 | 0.00 | - | 1 | 55 | 67.19% |
| FLWS230915P00014000 | 2023-04-27 3:05PM EDT | 14.00 | 4.70 | 5.00 | 5.60 | 0.00 | - | 1 | 1 | 74.61% |
| FLWS230915P00015000 | 2023-04-27 3:04PM EDT | 15.00 | 5.70 | 6.10 | 6.50 | 0.00 | - | 1 | 0 | 71.88% |
© 2023 Yahoo. All rights reserved.