1-800-FLOWERS.COM, Inc. (FLWS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS221216C00003000 | 2022-11-09 9:56AM EST | 3.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FLWS221216C00004000 | 2022-10-20 11:04AM EST | 4.00 | 2.57 | 3.80 | 4.10 | 0.00 | - | - | 16 | 0.00% |
| FLWS221216C00005000 | 2022-10-24 8:31AM EST | 5.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| FLWS221216C00006000 | 2022-12-01 10:20AM EST | 6.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FLWS221216C00007000 | 2022-12-05 12:22PM EST | 7.00 | 2.44 | 0.00 | 0.00 | +0.84 | +52.50% | 1 | 0 | 0.00% |
| FLWS221216C00008000 | 2022-12-05 2:18PM EST | 8.00 | 1.39 | 0.00 | 0.00 | +0.25 | +21.93% | 3 | 0 | 0.00% |
| FLWS221216C00009000 | 2022-12-05 2:18PM EST | 9.00 | 0.59 | 0.00 | 0.00 | +0.14 | +31.11% | 54 | 0 | 0.00% |
| FLWS221216C00010000 | 2022-12-05 3:43PM EST | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| FLWS221216C00011000 | 2022-11-18 12:07PM EST | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| FLWS221216C00012000 | 2022-11-22 9:40AM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FLWS221216C00013000 | 2022-09-12 9:55AM EST | 13.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 47 | 227.34% |
| FLWS221216C00014000 | 2022-11-22 10:09AM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FLWS221216C00015000 | 2022-09-21 8:47AM EST | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 50.00% |
| FLWS221216C00016000 | 2022-09-06 10:01AM EST | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 285.55% |
| FLWS221216C00017000 | 2022-08-31 10:40AM EST | 17.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 248.44% |
| FLWS221216C00018000 | 2022-08-24 8:30AM EST | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 82 | 50.00% |
| FLWS221216C00019000 | 2022-08-09 12:26PM EST | 19.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 361.33% |
| FLWS221216C00020000 | 2022-08-31 2:25PM EST | 20.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 205 | 339.06% |
| FLWS221216C00021000 | 2022-05-16 11:34AM EST | 21.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 1 | 284.38% |
| FLWS221216C00022000 | 2022-05-16 2:37PM EST | 22.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | - | 1 | 398.05% |
| FLWS221216C00023000 | 2022-11-29 9:36AM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FLWS221216C00025000 | 2022-10-26 10:46AM EST | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 98 | 413.67% |
| FLWS221216C00027000 | 2022-04-25 1:42PM EST | 27.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 3 | 433.98% |
| FLWS221216C00028000 | 2022-10-06 11:38AM EST | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 404.69% |
| FLWS221216C00030000 | 2022-09-22 10:46AM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 190 | 318.75% |
| FLWS221216C00032000 | 2022-04-14 1:54PM EST | 32.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 477.34% |
| FLWS221216C00035000 | 2022-04-05 10:25AM EST | 35.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 19 | 506.64% |
| FLWS221216C00037000 | 2022-02-04 1:38PM EST | 37.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 489.06% |
| FLWS221216C00040000 | 2022-04-26 1:35PM EST | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 531.25% |
| FLWS221216C00042000 | 2022-02-01 11:21AM EST | 42.00 | 0.45 | 0.00 | 2.85 | 0.00 | - | 3 | 5 | 770.70% |
| FLWS221216C00047000 | 2022-04-29 10:11AM EST | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 409.38% |
| FLWS221216C00050000 | 2022-04-17 11:11PM EST | 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 9:57AM EST | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 135 | 362.50% |
| FLWS221216P00004000 | 2022-12-01 2:49PM EST | 4.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FLWS221216P00005000 | 2022-11-08 9:38AM EST | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FLWS221216P00006000 | 2022-12-05 10:47AM EST | 6.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 1 | 0 | 50.00% |
| FLWS221216P00007000 | 2022-11-28 12:25PM EST | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FLWS221216P00008000 | 2022-12-05 11:05AM EST | 8.00 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 3 | 0 | 25.00% |
| FLWS221216P00009000 | 2022-12-05 12:00PM EST | 9.00 | 0.24 | 0.00 | 0.00 | -0.06 | -20.00% | 5 | 0 | 3.13% |
| FLWS221216P00010000 | 2022-12-05 11:06AM EST | 10.00 | 0.70 | 0.00 | 0.00 | -0.39 | -35.78% | 13 | 0 | 0.00% |
| FLWS221216P00011000 | 2022-12-01 10:16AM EST | 11.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FLWS221216P00012000 | 2022-08-22 9:34AM EST | 12.00 | 3.30 | 5.50 | 5.90 | 0.00 | - | 1 | 0 | 588.09% |
| FLWS221216P00013000 | 2022-08-15 8:52AM EST | 13.00 | 3.50 | 6.60 | 7.00 | 0.00 | - | 6 | 11 | 637.50% |
| FLWS221216P00014000 | 2022-06-15 1:56PM EST | 14.00 | 4.67 | 4.10 | 4.30 | 0.00 | - | - | 3 | 0.00% |
| FLWS221216P00015000 | 2022-09-14 10:24AM EST | 15.00 | 8.82 | 8.50 | 8.90 | 0.00 | - | 4 | 4 | 677.15% |
| FLWS221216P00018000 | 2022-08-31 11:42AM EST | 18.00 | 9.10 | 11.40 | 11.70 | 0.00 | - | 5 | 0 | 718.75% |
| FLWS221216P00020000 | 2022-06-28 12:38PM EST | 20.00 | 9.60 | 9.70 | 10.20 | 0.00 | - | 3 | 0 | 0.00% |
| FLWS221216P00023000 | 2022-06-28 1:11PM EST | 23.00 | 12.47 | 12.70 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |
| FLWS221216P00025000 | 2022-05-09 2:00PM EST | 25.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FLWS221216P00028000 | 2021-12-20 3:18PM EST | 28.00 | 8.64 | 6.00 | 9.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
