Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240719C00050000 | 2024-03-14 10:06AM EDT | 50.00 | 75.00 | 61.20 | 65.10 | 0.00 | - | 1 | 1 | 138.55% |
| FND240719C00080000 | 2024-02-23 10:30AM EDT | 80.00 | 39.95 | 51.00 | 54.00 | 0.00 | - | 1 | 2 | 205.35% |
| FND240719C00085000 | 2024-02-23 10:30AM EDT | 85.00 | 35.65 | 45.60 | 48.80 | 0.00 | - | 1 | 1 | 185.28% |
| FND240719C00090000 | 2023-12-04 1:44PM EDT | 90.00 | 19.40 | 19.90 | 22.30 | 0.00 | - | - | 0 | 43.59% |
| FND240719C00095000 | 2024-02-02 12:57PM EDT | 95.00 | 17.40 | 30.50 | 32.80 | 0.00 | - | 1 | 1 | 120.92% |
| FND240719C00100000 | 2024-04-22 11:09AM EDT | 100.00 | 13.69 | 15.70 | 17.20 | 0.00 | - | 1 | 7 | 52.14% |
| FND240719C00105000 | 2024-04-18 3:55PM EDT | 105.00 | 12.30 | 12.40 | 12.70 | 0.00 | - | 11 | 262 | 47.67% |
| FND240719C00110000 | 2024-04-26 12:56PM EDT | 110.00 | 10.30 | 9.60 | 9.90 | 0.00 | - | 6 | 64 | 46.36% |
| FND240719C00115000 | 2024-04-29 12:41PM EDT | 115.00 | 8.10 | 7.30 | 7.60 | 0.00 | - | 17 | 136 | 45.54% |
| FND240719C00120000 | 2024-04-26 3:30PM EDT | 120.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | 2 | 75 | 44.77% |
| FND240719C00125000 | 2024-04-29 10:08AM EDT | 125.00 | 4.44 | 3.90 | 4.20 | 0.00 | - | 10 | 58 | 44.18% |
| FND240719C00130000 | 2024-04-25 10:06AM EDT | 130.00 | 2.20 | 2.85 | 3.10 | 0.00 | - | 5 | 241 | 44.07% |
| FND240719C00135000 | 2024-04-29 2:26PM EDT | 135.00 | 2.40 | 2.05 | 2.25 | 0.00 | - | 2 | 493 | 43.91% |
| FND240719C00140000 | 2024-04-10 9:32AM EDT | 140.00 | 2.70 | 1.50 | 1.60 | 0.00 | - | 1 | 246 | 43.68% |
| FND240719C00145000 | 2024-04-26 10:34AM EDT | 145.00 | 1.13 | 1.05 | 1.20 | -0.01 | -0.88% | 2 | 21 | 44.24% |
| FND240719C00150000 | 2024-04-02 10:12AM EDT | 150.00 | 3.10 | 0.80 | 0.90 | 0.00 | - | 2 | 20 | 44.78% |
| FND240719C00155000 | 2024-04-10 2:54PM EDT | 155.00 | 1.35 | 0.55 | 1.40 | 0.00 | - | 200 | 366 | 53.75% |
| FND240719C00160000 | 2024-03-22 1:07PM EDT | 160.00 | 3.70 | 0.35 | 0.55 | 0.00 | - | 16 | 20 | 46.48% |
| FND240719C00165000 | 2024-03-22 12:54PM EDT | 165.00 | 2.95 | 0.30 | 0.50 | 0.00 | - | 12 | 14 | 48.58% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240719P00045000 | 2023-11-29 1:22PM EDT | 45.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 144.36% |
| FND240719P00050000 | 2023-11-28 1:24PM EDT | 50.00 | 0.75 | 0.00 | 4.10 | 0.00 | - | - | 1 | 130.47% |
| FND240719P00070000 | 2024-02-12 10:50AM EDT | 70.00 | 1.02 | 0.25 | 0.75 | 0.00 | - | 1 | 2 | 58.89% |
| FND240719P00075000 | 2024-04-10 9:44AM EDT | 75.00 | 0.60 | 0.25 | 1.70 | 0.00 | - | 7 | 11 | 59.77% |
| FND240719P00080000 | 2024-04-29 3:16PM EDT | 80.00 | 0.90 | 0.85 | 0.95 | +0.05 | +5.88% | 2 | 23 | 50.68% |
| FND240719P00085000 | 2024-04-10 9:45AM EDT | 85.00 | 1.25 | 1.25 | 1.85 | 0.00 | - | 7 | 10 | 50.46% |
| FND240719P00090000 | 2024-04-29 10:08AM EDT | 90.00 | 1.86 | 1.25 | 2.10 | 0.00 | - | 10 | 114 | 47.12% |
| FND240719P00095000 | 2024-04-25 10:06AM EDT | 95.00 | 3.80 | 2.70 | 3.00 | 0.00 | - | 1 | 156 | 44.98% |
| FND240719P00100000 | 2024-04-29 10:08AM EDT | 100.00 | 3.96 | 4.10 | 4.40 | 0.00 | - | 10 | 178 | 44.06% |
| FND240719P00105000 | 2024-04-29 11:28AM EDT | 105.00 | 5.60 | 5.80 | 6.10 | 0.00 | - | 5 | 124 | 42.62% |
| FND240719P00110000 | 2024-04-30 10:36AM EDT | 110.00 | 8.30 | 8.00 | 8.30 | +0.30 | +3.75% | 8 | 217 | 41.57% |
| FND240719P00115000 | 2024-04-29 10:55AM EDT | 115.00 | 10.20 | 10.50 | 10.80 | 0.00 | - | 8 | 50 | 39.81% |
| FND240719P00120000 | 2024-04-18 10:32AM EDT | 120.00 | 14.30 | 13.70 | 14.20 | 0.00 | - | 2 | 20 | 40.30% |
| FND240719P00125000 | 2024-04-29 12:13PM EDT | 125.00 | 16.50 | 17.30 | 17.90 | 0.00 | - | 2 | 37 | 40.41% |
| FND240719P00130000 | 2024-04-29 3:19PM EDT | 130.00 | 21.30 | 20.10 | 21.90 | 0.00 | - | 3 | 52 | 40.42% |
| FND240719P00135000 | 2024-03-22 12:03PM EDT | 135.00 | 13.40 | 27.00 | 29.30 | 0.00 | - | 13 | 21 | 53.60% |
| FND240719P00140000 | 2024-03-28 12:44PM EDT | 140.00 | 16.40 | 29.50 | 31.60 | 0.00 | - | 1 | 26 | 48.44% |
| FND240719P00145000 | 2024-03-27 1:34PM EDT | 145.00 | 19.90 | 32.80 | 36.20 | 0.00 | - | 1 | 2 | 49.73% |
| FND240719P00150000 | 2024-04-01 12:18PM EDT | 150.00 | 25.01 | 37.90 | 42.00 | 0.00 | - | 1 | 1 | 60.14% |
© 2024 Yahoo. All rights reserved.