Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240816C00075000 | 2024-04-23 11:15AM EDT | 75.00 | 38.25 | 35.90 | 39.70 | 0.00 | - | - | 2 | 66.96% |
| FND240816C00090000 | 2024-04-10 12:09PM EDT | 90.00 | 30.40 | 24.20 | 26.90 | 0.00 | - | - | 1 | 59.62% |
| FND240816C00095000 | 2024-04-23 12:14PM EDT | 95.00 | 21.40 | 20.60 | 23.00 | 0.00 | - | 5 | 7 | 57.02% |
| FND240816C00105000 | 2024-04-19 11:32AM EDT | 105.00 | 14.00 | 12.80 | 15.60 | 0.00 | - | 1 | 11 | 54.56% |
| FND240816C00110000 | 2024-04-29 10:16AM EDT | 110.00 | 12.50 | 11.50 | 11.90 | 0.00 | - | 1 | 6 | 49.00% |
| FND240816C00115000 | 2024-04-30 9:36AM EDT | 115.00 | 8.54 | 9.10 | 9.50 | -1.42 | -14.26% | 10 | 35 | 47.72% |
| FND240816C00120000 | 2024-04-30 3:19PM EDT | 120.00 | 7.35 | 7.10 | 7.70 | -0.85 | -10.37% | 1 | 42 | 47.62% |
| FND240816C00125000 | 2024-04-23 3:08PM EDT | 125.00 | 5.77 | 5.50 | 7.10 | 0.00 | - | 1 | 15 | 51.51% |
| FND240816C00130000 | 2024-04-29 11:58AM EDT | 130.00 | 4.86 | 4.20 | 5.70 | 0.00 | - | 2 | 6 | 50.98% |
| FND240816C00135000 | 2024-04-22 1:38PM EDT | 135.00 | 3.10 | 3.20 | 4.20 | 0.00 | - | 3 | 4 | 48.80% |
| FND240816C00140000 | 2024-04-23 3:58PM EDT | 140.00 | 2.48 | 2.45 | 3.10 | 0.00 | - | 3 | 48 | 47.38% |
| FND240816C00145000 | 2024-04-15 10:14AM EDT | 145.00 | 2.65 | 1.75 | 2.90 | 0.00 | - | 2 | 22 | 50.22% |
| FND240816C00150000 | 2024-04-05 3:35PM EDT | 150.00 | 4.10 | 0.90 | 2.35 | 0.00 | - | 3 | 16 | 50.44% |
| FND240816C00155000 | 2024-04-26 10:54AM EDT | 155.00 | 1.25 | 1.05 | 1.85 | 0.00 | - | 1 | 10 | 50.24% |
| FND240816C00160000 | 2024-03-22 1:27PM EDT | 160.00 | 5.20 | 0.80 | 0.95 | 0.00 | - | 102 | 108 | 45.24% |
| FND240816C00165000 | 2024-03-22 12:21PM EDT | 165.00 | 4.10 | 0.65 | 0.75 | 0.00 | - | 3 | 16 | 45.61% |
| FND240816C00170000 | 2024-04-19 9:53AM EDT | 170.00 | 0.65 | 0.50 | 1.85 | 0.00 | - | 2 | 7 | 53.02% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240816P00080000 | 2024-04-03 10:17AM EDT | 80.00 | 1.08 | 1.35 | 1.55 | 0.00 | - | 10 | 10 | 50.48% |
| FND240816P00085000 | 2024-04-03 10:17AM EDT | 85.00 | 1.48 | 1.25 | 2.25 | 0.00 | - | 10 | 182 | 48.95% |
| FND240816P00090000 | 2024-04-18 2:22PM EDT | 90.00 | 3.30 | 2.80 | 3.30 | 0.00 | - | - | 17 | 48.27% |
| FND240816P00095000 | 2024-04-30 1:08PM EDT | 95.00 | 4.28 | 3.90 | 4.30 | +0.43 | +11.17% | 4 | 13 | 45.70% |
| FND240816P00100000 | 2024-04-18 2:19PM EDT | 100.00 | 6.10 | 4.20 | 6.80 | 0.00 | - | 1 | 4 | 49.11% |
| FND240816P00105000 | 2024-04-30 1:08PM EDT | 105.00 | 7.58 | 7.20 | 7.70 | +0.43 | +6.01% | 4 | 11 | 43.33% |
| FND240816P00110000 | 2024-04-29 3:20PM EDT | 110.00 | 9.50 | 9.50 | 9.90 | 0.00 | - | 1 | 17 | 42.00% |
| FND240816P00115000 | 2024-04-12 11:30AM EDT | 115.00 | 11.60 | 12.10 | 12.60 | 0.00 | - | 1 | 11 | 41.20% |
| FND240816P00120000 | 2024-04-12 11:02AM EDT | 120.00 | 14.50 | 15.10 | 15.70 | 0.00 | - | 1 | 18 | 40.50% |
| FND240816P00125000 | 2024-04-04 1:06PM EDT | 125.00 | 13.60 | 18.50 | 20.30 | 0.00 | - | 4 | 24 | 45.04% |
| FND240816P00130000 | 2024-04-02 11:23AM EDT | 130.00 | 15.90 | 22.30 | 23.30 | 0.00 | - | 1 | 15 | 41.09% |
| FND240816P00135000 | 2024-04-25 11:55AM EDT | 135.00 | 29.20 | 25.40 | 28.80 | 0.00 | - | 1 | 12 | 48.47% |
| FND240816P00140000 | 2024-03-22 1:09PM EDT | 140.00 | 17.30 | 32.20 | 34.80 | 0.00 | - | 19 | 17 | 51.42% |
| FND240816P00145000 | 2024-03-22 1:13PM EDT | 145.00 | 20.60 | 36.80 | 39.20 | 0.00 | - | 4 | 4 | 52.77% |
| FND240816P00150000 | 2024-04-01 10:18AM EDT | 150.00 | 25.81 | 38.30 | 42.10 | 0.00 | - | 1 | 2 | 51.00% |
© 2024 Yahoo. All rights reserved.