1-800-FLOWERS.COM, Inc. (FLWS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS240621C00001000 | 2024-04-01 3:52PM EDT | 1.00 | 9.55 | 6.70 | 9.40 | 0.00 | - | 2 | 1 | 318.75% |
| FLWS240621C00002000 | 2024-02-20 12:06PM EDT | 2.00 | 7.89 | 8.70 | 10.20 | 0.00 | - | 2 | 0 | 0.00% |
| FLWS240621C00003000 | 2023-12-27 1:38PM EDT | 3.00 | 8.40 | 7.40 | 8.90 | 0.00 | - | - | 4 | 727.34% |
| FLWS240621C00008000 | 2024-05-01 1:41PM EDT | 8.00 | 1.40 | 0.85 | 1.35 | 0.00 | - | 7 | 64 | 58.40% |
| FLWS240621C00009000 | 2024-04-23 1:38PM EDT | 9.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 150 | 114 | 50.00% |
| FLWS240621C00010000 | 2024-05-02 10:08AM EDT | 10.00 | 0.50 | 0.20 | 0.35 | +0.05 | +11.11% | 2 | 38 | 52.54% |
| FLWS240621C00011000 | 2024-04-29 12:20PM EDT | 11.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 50 | 51.76% |
| FLWS240621C00012000 | 2024-05-02 10:55AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 92 | 58.40% |
| FLWS240621C00013000 | 2024-03-21 1:35PM EDT | 13.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 5 | 104 | 59.38% |
| FLWS240621C00014000 | 2024-03-21 12:31PM EDT | 14.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 16 | 31 | 114.65% |
| FLWS240621C00015000 | 2024-04-04 2:06PM EDT | 15.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 15 | 75 | 265.63% |
| FLWS240621C00016000 | 2024-04-04 2:06PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 34 | 134.77% |
| FLWS240621C00020000 | 2023-12-27 3:26PM EDT | 20.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 5 | 128.13% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS240621P00006000 | 2024-01-18 1:15PM EDT | 6.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 100 | 100 | 92.97% |
| FLWS240621P00007000 | 2024-04-29 12:26PM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 71 | 57.42% |
| FLWS240621P00008000 | 2024-04-08 12:16PM EDT | 8.00 | 0.33 | 0.15 | 0.30 | 0.00 | - | 10 | 58 | 54.69% |
| FLWS240621P00009000 | 2024-04-04 3:18PM EDT | 9.00 | 0.65 | 0.45 | 2.20 | 0.00 | - | 22 | 97 | 99.61% |
| FLWS240621P00010000 | 2024-04-18 11:34AM EDT | 10.00 | 1.53 | 1.10 | 4.90 | 0.00 | - | 1 | 45 | 177.93% |
| FLWS240621P00011000 | 2024-02-01 1:59PM EDT | 11.00 | 1.80 | 1.40 | 1.70 | 0.00 | - | 1 | 2 | 0.00% |
| FLWS240621P00012000 | 2024-01-24 2:40PM EDT | 12.00 | 2.15 | 2.25 | 2.50 | 0.00 | - | - | 24 | 0.00% |
| FLWS240621P00013000 | 2024-04-10 10:54AM EDT | 13.00 | 4.10 | 3.80 | 6.40 | 0.00 | - | - | 1 | 165.23% |
| FLWS240621P00014000 | 2024-02-01 1:59PM EDT | 14.00 | 4.20 | 2.85 | 4.00 | 0.00 | - | - | 0 | 0.00% |
| FLWS240621P00015000 | 2024-04-03 11:06AM EDT | 15.00 | 5.10 | 5.80 | 8.00 | 0.00 | - | 1 | 0 | 174.22% |
| FLWS240621P00020000 | 2024-01-22 10:31AM EDT | 20.00 | 9.10 | 7.80 | 11.50 | 0.00 | - | 1 | 0 | 180.86% |
© 2024 Yahoo. All rights reserved.