Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND241115C00080000 | 2023-12-14 12:22PM EDT | 80.00 | 38.00 | 32.50 | 35.70 | 0.00 | - | - | 1 | 50.72% |
| FND241115C00085000 | 2024-04-17 12:17PM EDT | 85.00 | 31.30 | 31.70 | 32.40 | 0.00 | - | 2 | 4 | 57.58% |
| FND241115C00090000 | 2024-03-05 3:01PM EDT | 90.00 | 38.80 | 36.50 | 38.80 | 0.00 | - | 1 | 2 | 90.78% |
| FND241115C00095000 | 2024-04-16 10:02AM EDT | 95.00 | 23.80 | 24.60 | 25.10 | 0.00 | - | - | 1 | 53.41% |
| FND241115C00105000 | 2024-03-06 12:19PM EDT | 105.00 | 31.19 | 26.20 | 26.70 | 0.00 | - | 1 | 1 | 75.56% |
| FND241115C00110000 | 2024-02-27 11:53AM EDT | 110.00 | 23.50 | 30.40 | 32.00 | 0.00 | - | 5 | 215 | 97.53% |
| FND241115C00115000 | 2024-04-12 3:12PM EDT | 115.00 | 16.40 | 13.60 | 14.10 | 0.00 | - | 4 | 24 | 49.41% |
| FND241115C00120000 | 2024-02-21 1:06PM EDT | 120.00 | 12.34 | 24.80 | 26.70 | 0.00 | - | 2 | 11 | 91.01% |
| FND241115C00125000 | 2024-01-22 2:38PM EDT | 125.00 | 11.00 | 11.10 | 11.80 | 0.00 | - | - | 5 | 51.75% |
| FND241115C00130000 | 2023-12-15 1:15PM EDT | 130.00 | 13.10 | 8.90 | 9.80 | 0.00 | - | 1 | 6 | 51.03% |
| FND241115C00135000 | 2024-03-28 1:25PM EDT | 135.00 | 16.90 | 6.10 | 7.60 | 0.00 | - | 2 | 98 | 47.91% |
| FND241115C00140000 | 2024-04-19 3:56PM EDT | 140.00 | 5.50 | 5.60 | 6.10 | 0.00 | - | 1 | 132 | 46.38% |
| FND241115C00145000 | 2024-03-28 1:25PM EDT | 145.00 | 12.90 | 3.80 | 6.70 | 0.00 | - | 2 | 2 | 51.79% |
| FND241115C00150000 | 2024-03-21 2:17PM EDT | 150.00 | 14.07 | 2.65 | 3.90 | 0.00 | - | 300 | 114 | 44.21% |
| FND241115C00160000 | 2024-03-25 11:49AM EDT | 160.00 | 8.60 | 1.75 | 2.70 | 0.00 | - | 3 | 3 | 43.97% |
| FND241115C00165000 | 2024-04-23 11:06AM EDT | 165.00 | 2.30 | 2.25 | 2.45 | 0.00 | - | 6 | 8 | 45.00% |
| FND241115C00170000 | 2024-03-25 11:49AM EDT | 170.00 | 6.40 | 1.10 | 1.90 | 0.00 | - | 4 | 4 | 44.03% |
| FND241115C00180000 | 2024-04-12 12:30PM EDT | 180.00 | 2.20 | 1.30 | 1.45 | 0.00 | - | 1 | 1 | 44.95% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND241115P00040000 | 2023-11-20 2:46PM EDT | 40.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 2 | 108.67% |
| FND241115P00050000 | 2023-10-03 3:57PM EDT | 50.00 | 2.28 | 0.20 | 5.00 | 0.00 | - | - | 3 | 88.60% |
| FND241115P00055000 | 2023-11-06 11:38AM EDT | 55.00 | 3.70 | 0.55 | 3.00 | 0.00 | - | - | 1 | 71.51% |
| FND241115P00060000 | 2024-01-22 12:13PM EDT | 60.00 | 1.25 | 1.40 | 1.55 | 0.00 | - | 1 | 6 | 60.94% |
| FND241115P00065000 | 2023-11-15 11:14AM EDT | 65.00 | 4.10 | 1.15 | 3.40 | 0.00 | - | 6 | 25 | 61.32% |
| FND241115P00070000 | 2024-02-28 12:30PM EDT | 70.00 | 1.40 | 0.85 | 1.60 | 0.00 | - | 7 | 29 | 49.15% |
| FND241115P00075000 | 2023-11-10 11:08AM EDT | 75.00 | 10.00 | 4.50 | 5.50 | 0.00 | - | 12 | 32 | 64.17% |
| FND241115P00080000 | 2024-04-26 9:44AM EDT | 80.00 | 3.00 | 3.00 | 3.50 | 0.00 | - | 1 | 9 | 49.12% |
| FND241115P00085000 | 2023-12-06 12:47PM EDT | 85.00 | 7.40 | 5.40 | 7.50 | 0.00 | - | 1 | 1 | 56.28% |
| FND241115P00090000 | 2024-04-02 2:16PM EDT | 90.00 | 4.20 | 5.10 | 5.50 | 0.00 | - | 1 | 13 | 45.17% |
| FND241115P00095000 | 2024-04-10 12:47PM EDT | 95.00 | 6.40 | 6.50 | 7.00 | 0.00 | - | 1 | 21 | 44.06% |
| FND241115P00100000 | 2024-04-26 9:44AM EDT | 100.00 | 8.60 | 8.20 | 8.60 | 0.00 | - | 1 | 9 | 42.43% |
| FND241115P00105000 | 2024-01-19 1:23PM EDT | 105.00 | 13.30 | 11.30 | 11.80 | 0.00 | - | 22 | 40 | 45.18% |
| FND241115P00110000 | 2024-04-19 10:43AM EDT | 110.00 | 13.40 | 12.50 | 12.90 | 0.00 | - | 6 | 25 | 40.27% |
| FND241115P00115000 | 2024-04-02 2:37PM EDT | 115.00 | 11.91 | 15.10 | 15.50 | 0.00 | - | 3 | 55 | 39.27% |
| FND241115P00120000 | 2024-03-25 12:25PM EDT | 120.00 | 11.70 | 18.20 | 19.80 | 0.00 | - | 35 | 179 | 42.65% |
| FND241115P00125000 | 2024-03-22 10:13AM EDT | 125.00 | 13.00 | 22.70 | 25.00 | 0.00 | - | 3 | 135 | 48.18% |
| FND241115P00130000 | 2024-02-29 11:09AM EDT | 130.00 | 18.20 | 15.30 | 16.40 | 0.00 | - | - | 4 | 0.00% |
| FND241115P00135000 | 2024-03-28 2:29PM EDT | 135.00 | 18.00 | 26.80 | 28.60 | 0.00 | - | 1 | 6 | 34.94% |
© 2024 Yahoo. All rights reserved.