1-800-FLOWERS.COM, Inc. (FLWS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.38+0.25 (+0.81%)
As of 2:07PM EDT. Market open.
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS211119C00025000 | 2021-10-18 2:33AM EDT | 25.00 | 4.90 | 5.20 | 5.90 | +4.90 | - | - | 1 | 68.65% |
| FLWS211119C00029000 | 2021-10-15 10:45AM EDT | 29.00 | 2.70 | 2.65 | 3.00 | +0.90 | +50.00% | 2 | 7 | 58.06% |
| FLWS211119C00030000 | 2021-10-15 10:30AM EDT | 30.00 | 2.00 | 2.10 | 2.30 | +0.30 | +17.65% | 1 | 25 | 55.47% |
| FLWS211119C00031000 | 2021-10-18 12:04PM EDT | 31.00 | 1.74 | 1.65 | 2.05 | +0.39 | +28.89% | 12 | 37 | 58.45% |
| FLWS211119C00032000 | 2021-10-18 1:40PM EDT | 32.00 | 1.34 | 1.30 | 1.40 | +0.29 | +27.62% | 22 | 72 | 55.18% |
| FLWS211119C00033000 | 2021-10-18 1:26PM EDT | 33.00 | 1.05 | 1.05 | 1.85 | +0.28 | +36.36% | 32 | 91 | 67.24% |
| FLWS211119C00034000 | 2021-10-18 10:56AM EDT | 34.00 | 0.70 | 0.70 | 0.90 | +0.10 | +16.67% | 84 | 65 | 55.57% |
| FLWS211119C00035000 | 2021-10-18 11:32AM EDT | 35.00 | 0.50 | 0.50 | 0.65 | +0.05 | +11.11% | 53 | 36 | 54.69% |
| FLWS211119C00036000 | 2021-10-14 2:17PM EDT | 36.00 | 0.25 | 0.40 | 0.55 | -0.08 | -24.24% | 1 | 227 | 56.84% |
| FLWS211119C00037000 | 2021-10-18 12:04PM EDT | 37.00 | 0.25 | 0.25 | 0.40 | -0.09 | -26.47% | 2 | 14 | 55.47% |
| FLWS211119C00038000 | 2021-10-18 11:49AM EDT | 38.00 | 0.21 | 0.20 | 0.30 | -0.04 | -16.00% | 2 | 24 | 56.35% |
| FLWS211119C00039000 | 2021-10-04 12:18PM EDT | 39.00 | 0.52 | 0.15 | 0.25 | 0.00 | - | - | 20 | 57.72% |
| FLWS211119C00040000 | 2021-09-28 10:12AM EDT | 40.00 | 0.91 | 0.10 | 0.40 | 0.00 | - | 3 | 9 | 65.33% |
| FLWS211119C00042000 | 2021-10-08 3:45PM EDT | 42.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 6 | 6 | 86.72% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS211119P00023000 | 2021-10-13 10:42AM EDT | 23.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 62.31% |
| FLWS211119P00024000 | 2021-10-15 10:16AM EDT | 24.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 46 | 90 | 54.59% |
| FLWS211119P00025000 | 2021-10-18 11:49AM EDT | 25.00 | 0.27 | 0.20 | 0.35 | -0.24 | -47.06% | 2 | 385 | 55.47% |
| FLWS211119P00026000 | 2021-10-18 10:06AM EDT | 26.00 | 0.50 | 0.45 | 0.65 | -0.30 | -37.50% | 77 | 26 | 60.25% |
| FLWS211119P00027000 | 2021-10-18 11:39AM EDT | 27.00 | 0.75 | 0.65 | 0.80 | -0.56 | -42.75% | 1 | 73 | 57.37% |
| FLWS211119P00028000 | 2021-10-18 1:54PM EDT | 28.00 | 1.01 | 0.95 | 1.10 | -0.64 | -38.79% | 12 | 55 | 56.98% |
| FLWS211119P00029000 | 2021-10-18 12:38PM EDT | 29.00 | 1.50 | 1.25 | 1.50 | -0.67 | -30.88% | 21 | 24 | 55.86% |
| FLWS211119P00030000 | 2021-10-18 11:52AM EDT | 30.00 | 1.80 | 1.75 | 1.95 | -0.85 | -32.08% | 2 | 62 | 56.20% |
| FLWS211119P00031000 | 2021-10-15 3:59PM EDT | 31.00 | 1.95 | 2.25 | 2.55 | -0.75 | -27.78% | 7 | 15 | 56.35% |
| FLWS211119P00032000 | 2021-10-15 9:44AM EDT | 32.00 | 3.13 | 2.90 | 3.10 | -0.46 | -12.81% | 33 | 46 | 55.86% |
| FLWS211119P00033000 | 2021-09-30 10:00AM EDT | 33.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 2 | 56.30% |
| FLWS211119P00034000 | 2021-10-11 10:07AM EDT | 34.00 | 6.00 | 4.20 | 4.60 | 0.00 | - | 5 | 18 | 54.79% |
| FLWS211119P00035000 | 2021-10-07 9:30AM EDT | 35.00 | 5.06 | 5.00 | 5.40 | 0.00 | - | 1 | 5 | 54.69% |
| FLWS211119P00037000 | 2021-10-01 10:15AM EDT | 37.00 | 7.80 | 6.60 | 7.10 | 0.00 | - | 1 | 0 | 50.10% |
| FLWS211119P00038000 | 2021-10-01 10:15AM EDT | 38.00 | 8.70 | 7.50 | 8.00 | 0.00 | - | 1 | 0 | 63.09% |
© 2021 Verizon Media. All rights reserved.
