Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240621C00070000 | 2024-02-13 10:45AM EDT | 70.00 | 36.80 | 50.60 | 54.60 | 0.00 | - | 1 | 1 | 205.49% |
| FND240621C00080000 | 2024-04-19 2:45PM EDT | 80.00 | 28.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND240621C00085000 | 2024-04-19 3:37PM EDT | 85.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND240621C00090000 | 2024-04-19 2:43PM EDT | 90.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND240621C00095000 | 2024-04-02 9:30AM EDT | 95.00 | 31.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND240621C00100000 | 2024-04-26 1:50PM EDT | 100.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FND240621C00105000 | 2024-04-25 11:10AM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| FND240621C00110000 | 2024-04-29 11:53AM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FND240621C00115000 | 2024-04-29 3:24PM EDT | 115.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| FND240621C00120000 | 2024-04-29 9:41AM EDT | 120.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| FND240621C00125000 | 2024-04-25 10:10AM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FND240621C00130000 | 2024-04-29 11:58AM EDT | 130.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FND240621C00135000 | 2024-04-26 10:34AM EDT | 135.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FND240621C00140000 | 2024-04-23 11:06AM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FND240621C00145000 | 2024-04-18 3:29PM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FND240621C00150000 | 2024-03-25 10:18AM EDT | 150.00 | 4.40 | 0.35 | 0.45 | 0.00 | - | 2 | 57 | 46.88% |
| FND240621C00155000 | 2024-03-28 10:58AM EDT | 155.00 | 2.95 | 0.15 | 0.55 | 0.00 | - | 7 | 19 | 52.88% |
| FND240621C00160000 | 2024-03-22 12:25PM EDT | 160.00 | 2.60 | 0.10 | 0.55 | 0.00 | - | 9 | 12 | 51.47% |
| FND240621C00165000 | 2024-03-15 11:02AM EDT | 165.00 | 1.20 | 0.25 | 1.50 | 0.00 | - | - | 6 | 66.41% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240621P00045000 | 2023-10-16 11:52AM EDT | 45.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | - | 1 | 132.13% |
| FND240621P00055000 | 2023-11-21 12:18PM EDT | 55.00 | 1.15 | 0.00 | 1.65 | 0.00 | - | 7 | 7 | 116.75% |
| FND240621P00060000 | 2024-03-04 11:01AM EDT | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 89.16% |
| FND240621P00065000 | 2024-02-07 2:03PM EDT | 65.00 | 0.68 | 0.05 | 0.50 | 0.00 | - | 2 | 2,325 | 74.80% |
| FND240621P00070000 | 2024-01-26 12:20PM EDT | 70.00 | 0.85 | 0.10 | 1.00 | 0.00 | - | 2 | 238 | 74.90% |
| FND240621P00075000 | 2024-02-08 3:31PM EDT | 75.00 | 1.24 | 0.15 | 0.60 | 0.00 | - | 1 | 430 | 60.55% |
| FND240621P00080000 | 2024-03-25 9:30AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 632 | 25.00% |
| FND240621P00085000 | 2024-03-22 3:51PM EDT | 85.00 | 0.43 | 1.10 | 1.20 | 0.00 | - | 1 | 24 | 57.91% |
| FND240621P00090000 | 2024-04-22 10:27AM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FND240621P00095000 | 2024-04-29 3:13PM EDT | 95.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FND240621P00100000 | 2024-04-29 3:28PM EDT | 100.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| FND240621P00105000 | 2024-04-29 3:55PM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| FND240621P00110000 | 2024-04-29 3:55PM EDT | 110.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| FND240621P00115000 | 2024-04-29 3:23PM EDT | 115.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| FND240621P00120000 | 2024-04-10 2:45PM EDT | 120.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FND240621P00125000 | 2024-04-09 10:47AM EDT | 125.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FND240621P00130000 | 2024-04-08 10:49AM EDT | 130.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FND240621P00135000 | 2024-04-02 10:37AM EDT | 135.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND240621P00140000 | 2024-03-28 10:58AM EDT | 140.00 | 15.80 | 28.20 | 31.40 | 0.00 | - | 11 | 11 | 62.72% |
| FND240621P00145000 | 2024-03-22 11:37AM EDT | 145.00 | 18.50 | 35.60 | 38.70 | 0.00 | - | 1 | 1 | 74.71% |
© 2024 Yahoo. All rights reserved.