Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND241018C00090000 | 2024-04-17 1:02PM EDT | 90.00 | 26.30 | 26.10 | 26.90 | 0.00 | - | 1 | 300 | 53.39% |
| FND241018C00100000 | 2024-04-29 12:02PM EDT | 100.00 | 21.15 | 19.30 | 20.10 | 0.00 | - | 184 | 157 | 51.36% |
| FND241018C00105000 | 2024-04-29 12:02PM EDT | 105.00 | 18.15 | 16.50 | 17.00 | 0.00 | - | 184 | 185 | 49.40% |
| FND241018C00110000 | 2024-04-02 9:59AM EDT | 110.00 | 23.90 | 13.90 | 14.50 | 0.00 | - | 1 | 3 | 48.69% |
| FND241018C00115000 | 2024-04-29 10:26AM EDT | 115.00 | 12.90 | 11.60 | 12.10 | 0.00 | - | 15 | 11 | 47.46% |
| FND241018C00120000 | 2024-04-26 1:53PM EDT | 120.00 | 10.60 | 9.60 | 10.00 | 0.00 | - | 2 | 4 | 46.38% |
| FND241018C00125000 | 2024-04-29 10:15AM EDT | 125.00 | 8.90 | 7.90 | 8.30 | 0.00 | - | 14 | 15 | 45.83% |
| FND241018C00130000 | 2024-04-29 10:26AM EDT | 130.00 | 7.40 | 6.50 | 6.80 | 0.00 | - | 2 | 32 | 45.18% |
| FND241018C00135000 | 2024-04-17 10:55AM EDT | 135.00 | 5.40 | 5.30 | 5.60 | 0.00 | - | 1 | 49 | 44.87% |
| FND241018C00140000 | 2024-04-23 1:41PM EDT | 140.00 | 4.64 | 4.30 | 4.70 | 0.00 | - | 2 | 11 | 45.05% |
| FND241018C00145000 | 2024-04-30 10:17AM EDT | 145.00 | 3.67 | 3.50 | 3.80 | +0.67 | +22.33% | 1 | 25 | 44.61% |
| FND241018C00150000 | 2024-04-22 9:57AM EDT | 150.00 | 2.70 | 2.85 | 3.10 | 0.00 | - | 8 | 210 | 44.42% |
| FND241018C00155000 | 2024-04-08 9:51AM EDT | 155.00 | 5.20 | 2.35 | 2.60 | 0.00 | - | - | 1 | 44.67% |
| FND241018C00160000 | 2024-04-16 11:56AM EDT | 160.00 | 2.35 | 1.90 | 2.15 | 0.00 | - | 1 | 2 | 44.73% |
| FND241018C00165000 | 2024-03-22 9:55AM EDT | 165.00 | 7.00 | 1.50 | 1.70 | 0.00 | - | 1 | 1 | 44.29% |
| FND241018C00175000 | 2024-04-22 9:56AM EDT | 175.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | - | 1 | 44.82% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND241018P00075000 | 2024-04-11 2:05PM EDT | 75.00 | 1.75 | 1.60 | 1.90 | 0.00 | - | 194 | 194 | 48.68% |
| FND241018P00080000 | 2024-03-19 12:34PM EDT | 80.00 | 1.95 | 2.50 | 2.75 | 0.00 | - | 851 | 793 | 48.05% |
| FND241018P00085000 | 2024-04-17 12:40PM EDT | 85.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 1 | 5 | 45.11% |
| FND241018P00090000 | 2024-04-29 10:08AM EDT | 90.00 | 4.11 | 4.30 | 4.50 | 0.00 | - | 10 | 30 | 43.69% |
| FND241018P00095000 | 2024-04-19 11:13AM EDT | 95.00 | 6.00 | 5.60 | 5.90 | 0.00 | - | 1 | 17 | 42.54% |
| FND241018P00100000 | 2024-04-29 10:08AM EDT | 100.00 | 6.91 | 7.30 | 7.60 | 0.00 | - | 10 | 17 | 41.49% |
| FND241018P00105000 | 2024-04-25 2:38PM EDT | 105.00 | 10.14 | 9.30 | 9.70 | 0.00 | - | 1 | 6 | 40.79% |
| FND241018P00110000 | 2024-04-19 12:50PM EDT | 110.00 | 12.80 | 11.70 | 11.90 | 0.00 | - | 1 | 478 | 39.36% |
| FND241018P00115000 | 2024-04-29 10:34AM EDT | 115.00 | 13.30 | 14.30 | 14.70 | 0.00 | - | 4 | 75 | 38.89% |
| FND241018P00120000 | 2024-03-20 3:38PM EDT | 120.00 | 12.20 | 17.20 | 20.20 | 0.00 | - | - | 5 | 46.47% |
| FND241018P00125000 | 2024-03-20 3:38PM EDT | 125.00 | 14.60 | 21.70 | 22.30 | 0.00 | - | - | 8 | 41.77% |
| FND241018P00130000 | 2024-02-23 10:41AM EDT | 130.00 | 22.70 | 14.20 | 14.70 | 0.00 | - | 7 | 7 | 0.00% |
| FND241018P00135000 | 2024-03-25 12:30PM EDT | 135.00 | 17.65 | 26.30 | 28.60 | 0.00 | - | 1 | 3 | 36.18% |
| FND241018P00145000 | 2024-04-25 12:21PM EDT | 145.00 | 38.80 | 36.30 | 37.30 | 0.00 | - | - | 1 | 36.54% |
© 2024 Yahoo. All rights reserved.