Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240517C00090000 | 2024-04-19 3:23PM EDT | 90.00 | 18.50 | 18.60 | 22.70 | 0.00 | - | 1 | 1 | 64.06% |
| FND240517C00100000 | 2024-04-19 3:54PM EDT | 100.00 | 11.20 | 11.90 | 12.30 | 0.00 | - | 10 | 14 | 60.50% |
| FND240517C00105000 | 2024-04-29 3:32PM EDT | 105.00 | 9.30 | 8.50 | 8.70 | 0.00 | - | 50 | 230 | 59.35% |
| FND240517C00110000 | 2024-04-29 3:07PM EDT | 110.00 | 6.50 | 5.70 | 5.90 | 0.00 | - | 2 | 135 | 58.72% |
| FND240517C00115000 | 2024-04-30 9:45AM EDT | 115.00 | 3.80 | 3.60 | 3.80 | -0.59 | -13.44% | 5 | 1,986 | 58.23% |
| FND240517C00120000 | 2024-04-29 3:47PM EDT | 120.00 | 2.45 | 2.20 | 2.35 | 0.00 | - | 534 | 743 | 58.40% |
| FND240517C00125000 | 2024-04-29 3:59PM EDT | 125.00 | 1.59 | 1.25 | 1.80 | 0.00 | - | 2,002 | 2,479 | 61.38% |
| FND240517C00130000 | 2024-04-29 3:55PM EDT | 130.00 | 0.90 | 0.70 | 1.00 | 0.00 | - | 572 | 759 | 60.67% |
| FND240517C00135000 | 2024-04-29 9:39AM EDT | 135.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 394 | 60.79% |
| FND240517C00140000 | 2024-04-26 11:39AM EDT | 140.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 35 | 282 | 62.70% |
| FND240517C00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.72 | 0.05 | 1.50 | 0.00 | - | 4 | 38 | 85.16% |
| FND240517C00150000 | 2024-04-26 12:24PM EDT | 150.00 | 0.25 | 0.15 | 1.45 | 0.00 | - | 1 | 166 | 93.41% |
| FND240517C00155000 | 2024-04-05 1:00PM EDT | 155.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 2 | 29 | 97.80% |
| FND240517C00160000 | 2024-03-28 10:20AM EDT | 160.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 86.43% |
| FND240517C00165000 | 2024-04-10 9:51AM EDT | 165.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 400 | 400 | 98.63% |
| FND240517C00170000 | 2024-03-21 11:57AM EDT | 170.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 97.66% |
| FND240517C00175000 | 2024-03-21 10:28AM EDT | 175.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 11 | 6 | 102.93% |
| FND240517C00185000 | 2024-03-21 12:12PM EDT | 185.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 18 | 112.79% |
| FND240517C00190000 | 2024-03-21 12:16PM EDT | 190.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 20 | 117.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240517P00085000 | 2024-04-17 10:30AM EDT | 85.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | - | 1 | 75.44% |
| FND240517P00090000 | 2024-04-29 3:55PM EDT | 90.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 4 | 73 | 65.72% |
| FND240517P00095000 | 2024-04-30 9:59AM EDT | 95.00 | 1.07 | 1.00 | 1.15 | +0.10 | +10.31% | 2 | 653 | 63.18% |
| FND240517P00100000 | 2024-04-29 3:53PM EDT | 100.00 | 1.80 | 1.90 | 2.10 | 0.00 | - | 1,626 | 3,815 | 61.26% |
| FND240517P00105000 | 2024-04-30 9:59AM EDT | 105.00 | 3.57 | 3.40 | 3.60 | +0.37 | +11.56% | 1 | 840 | 59.99% |
| FND240517P00110000 | 2024-04-29 3:24PM EDT | 110.00 | 5.34 | 5.50 | 5.80 | 0.00 | - | 8 | 1,382 | 58.77% |
| FND240517P00115000 | 2024-04-29 3:19PM EDT | 115.00 | 8.00 | 8.30 | 8.60 | 0.00 | - | 227 | 4,224 | 57.23% |
| FND240517P00120000 | 2024-04-29 3:08PM EDT | 120.00 | 11.10 | 11.90 | 12.80 | 0.00 | - | 1 | 2,155 | 61.18% |
| FND240517P00125000 | 2024-04-09 3:26PM EDT | 125.00 | 8.45 | 15.90 | 17.30 | 0.00 | - | 280 | 682 | 64.72% |
| FND240517P00130000 | 2024-04-25 10:03AM EDT | 130.00 | 24.00 | 20.40 | 21.20 | 0.00 | - | 10 | 596 | 62.74% |
| FND240517P00135000 | 2024-04-01 10:04AM EDT | 135.00 | 11.36 | 23.30 | 27.30 | 0.00 | - | 1 | 29 | 60.25% |
| FND240517P00140000 | 2024-03-26 3:22PM EDT | 140.00 | 15.30 | 30.00 | 34.20 | 0.00 | - | 2 | 7 | 104.69% |
| FND240517P00145000 | 2024-03-15 3:36PM EDT | 145.00 | 25.60 | 30.80 | 34.10 | 0.00 | - | - | 2 | 0.00% |
| FND240517P00150000 | 2024-03-26 3:22PM EDT | 150.00 | 23.20 | 40.00 | 44.10 | 0.00 | - | 5 | 0 | 122.17% |
© 2024 Yahoo. All rights reserved.