Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND250117C00040000 | 2024-01-24 10:30AM EDT | 40.00 | 71.00 | 77.10 | 82.00 | 0.00 | - | 5 | 11 | 152.44% |
| FND250117C00060000 | 2024-03-25 12:01PM EDT | 60.00 | 73.36 | 52.00 | 55.10 | 0.00 | - | 20 | 25 | 67.88% |
| FND250117C00065000 | 2023-12-14 10:30AM EDT | 65.00 | 50.00 | 44.60 | 49.00 | 0.00 | - | 4 | 0 | 63.53% |
| FND250117C00070000 | 2024-01-31 2:59PM EDT | 70.00 | 41.30 | 0.00 | 59.00 | 0.00 | - | 4 | 0 | 123.38% |
| FND250117C00080000 | 2024-03-25 12:01PM EDT | 80.00 | 56.05 | 34.90 | 37.30 | 0.00 | - | 20 | 21 | 53.54% |
| FND250117C00085000 | 2024-02-08 11:11AM EDT | 85.00 | 31.80 | 45.30 | 49.50 | 0.00 | - | 1 | 6 | 104.84% |
| FND250117C00090000 | 2024-02-15 1:28PM EDT | 90.00 | 31.60 | 39.50 | 40.10 | 0.00 | - | 2 | 4 | 86.66% |
| FND250117C00095000 | 2023-06-26 10:56AM EDT | 95.00 | 24.00 | 32.80 | 35.60 | 0.00 | - | 1 | 3 | 76.12% |
| FND250117C00100000 | 2024-01-17 11:08AM EDT | 100.00 | 19.92 | 25.70 | 26.70 | 0.00 | - | 1 | 51 | 58.96% |
| FND250117C00105000 | 2024-03-06 12:19PM EDT | 105.00 | 32.70 | 26.40 | 28.90 | 0.00 | - | 1 | 6 | 69.66% |
| FND250117C00110000 | 2024-01-31 4:40PM EDT | 110.00 | 14.50 | 25.00 | 28.30 | 0.00 | - | 1 | 28 | 72.46% |
| FND250117C00115000 | 2024-04-17 10:55AM EDT | 115.00 | 15.40 | 15.50 | 16.00 | 0.00 | - | 1 | 16 | 48.44% |
| FND250117C00120000 | 2024-04-22 2:52PM EDT | 120.00 | 13.00 | 13.30 | 13.80 | 0.00 | - | 1 | 105 | 47.35% |
| FND250117C00125000 | 2024-04-18 12:28PM EDT | 125.00 | 12.63 | 11.50 | 12.20 | 0.00 | - | 18 | 177 | 47.36% |
| FND250117C00130000 | 2024-04-09 1:02PM EDT | 130.00 | 17.50 | 9.80 | 11.80 | 0.00 | - | 6 | 13 | 50.17% |
| FND250117C00135000 | 2024-04-02 2:59PM EDT | 135.00 | 15.15 | 8.40 | 8.80 | 0.00 | - | 2 | 15 | 45.39% |
| FND250117C00140000 | 2024-04-05 11:28AM EDT | 140.00 | 12.25 | 7.10 | 7.50 | 0.00 | - | 1 | 68 | 44.82% |
| FND250117C00145000 | 2024-04-22 9:57AM EDT | 145.00 | 5.80 | 6.10 | 6.40 | 0.00 | - | 1 | 8 | 44.40% |
| FND250117C00150000 | 2024-03-01 10:54AM EDT | 150.00 | 9.60 | 11.40 | 13.80 | 0.00 | - | 3 | 4 | 65.27% |
| FND250117C00155000 | 2024-04-23 10:30AM EDT | 155.00 | 4.80 | 4.40 | 4.80 | 0.00 | - | 1 | 2 | 44.29% |
| FND250117C00160000 | 2024-03-11 1:38PM EDT | 160.00 | 7.70 | 5.50 | 5.90 | 0.00 | - | 300 | 28 | 50.38% |
| FND250117C00165000 | 2024-04-10 9:51AM EDT | 165.00 | 5.50 | 3.20 | 3.50 | 0.00 | - | 200 | 29 | 43.86% |
| FND250117C00170000 | 2024-04-01 11:38AM EDT | 170.00 | 7.60 | 2.70 | 3.00 | 0.00 | - | 1 | 2 | 43.74% |
| FND250117C00175000 | 2024-03-25 11:46AM EDT | 175.00 | 7.30 | 2.10 | 2.35 | 0.00 | - | 6 | 300 | 42.58% |
| FND250117C00180000 | 2024-04-18 9:47AM EDT | 180.00 | 2.15 | 2.00 | 2.25 | 0.00 | - | 1 | 2 | 43.80% |
| FND250117C00190000 | 2024-04-16 10:20AM EDT | 190.00 | 1.75 | 1.45 | 1.65 | 0.00 | - | - | 10 | 43.63% |
| FND250117C00195000 | 2024-04-22 9:56AM EDT | 195.00 | 1.25 | 1.25 | 1.45 | 0.00 | - | - | 2 | 43.80% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND250117P00035000 | 2024-04-22 10:45AM EDT | 35.00 | 0.35 | 0.10 | 1.60 | 0.00 | - | 3 | 24 | 81.84% |
| FND250117P00040000 | 2023-10-19 11:28AM EDT | 40.00 | 1.58 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 94.68% |
| FND250117P00045000 | 2022-09-16 9:31AM EDT | 45.00 | 6.20 | 5.00 | 10.00 | 0.00 | - | - | 1 | 124.02% |
| FND250117P00050000 | 2024-01-24 3:34PM EDT | 50.00 | 0.95 | 0.25 | 2.10 | 0.00 | - | 242 | 192 | 62.74% |
| FND250117P00055000 | 2024-02-27 1:05PM EDT | 55.00 | 1.20 | 0.45 | 2.15 | 0.00 | - | 1 | 125 | 57.52% |
| FND250117P00060000 | 2024-04-11 12:31PM EDT | 60.00 | 1.60 | 1.35 | 1.95 | 0.00 | - | 20 | 14 | 54.63% |
| FND250117P00065000 | 2023-11-08 11:55AM EDT | 65.00 | 6.20 | 3.00 | 5.80 | 0.00 | - | 4 | 2 | 66.53% |
| FND250117P00070000 | 2024-04-15 9:48AM EDT | 70.00 | 2.73 | 2.35 | 3.10 | 0.00 | - | 2 | 14 | 50.24% |
| FND250117P00075000 | 2023-11-09 1:19PM EDT | 75.00 | 9.90 | 5.00 | 6.10 | 0.00 | - | 14 | 15 | 58.36% |
| FND250117P00080000 | 2024-04-22 1:44PM EDT | 80.00 | 4.24 | 4.00 | 4.60 | 0.00 | - | 1 | 17 | 47.71% |
| FND250117P00085000 | 2024-04-23 11:41AM EDT | 85.00 | 5.00 | 5.00 | 5.70 | 0.00 | - | 50 | 68 | 46.08% |
| FND250117P00090000 | 2024-01-16 3:16PM EDT | 90.00 | 9.50 | 7.10 | 7.50 | 0.00 | - | 5 | 20 | 46.30% |
| FND250117P00095000 | 2024-04-17 12:15PM EDT | 95.00 | 8.48 | 7.90 | 8.30 | 0.00 | - | 14 | 27 | 42.45% |
| FND250117P00100000 | 2024-04-18 12:04PM EDT | 100.00 | 9.60 | 9.60 | 10.00 | 0.00 | - | 10 | 59 | 41.01% |
| FND250117P00105000 | 2024-04-01 9:35AM EDT | 105.00 | 7.83 | 11.70 | 12.20 | 0.00 | - | 1 | 117 | 40.34% |
| FND250117P00110000 | 2024-04-29 9:57AM EDT | 110.00 | 13.45 | 12.90 | 14.50 | 0.00 | - | 1 | 244 | 39.26% |
| FND250117P00115000 | 2024-04-18 9:59AM EDT | 115.00 | 17.00 | 16.70 | 17.10 | 0.00 | - | 1 | 89 | 38.31% |
| FND250117P00120000 | 2024-04-03 12:25PM EDT | 120.00 | 15.40 | 19.40 | 20.00 | 0.00 | - | 1 | 10 | 37.48% |
| FND250117P00125000 | 2024-04-29 12:13PM EDT | 125.00 | 21.85 | 22.50 | 23.20 | 0.00 | - | 2 | 5 | 36.80% |
| FND250117P00130000 | 2024-03-26 1:39PM EDT | 130.00 | 18.10 | 26.60 | 27.60 | 0.00 | - | 5 | 17 | 38.89% |
| FND250117P00135000 | 2024-04-16 9:42AM EDT | 135.00 | 31.00 | 29.40 | 30.20 | 0.00 | - | 2 | 12 | 35.18% |
| FND250117P00140000 | 2024-04-17 11:17AM EDT | 140.00 | 34.40 | 32.70 | 34.10 | 0.00 | - | 1 | 1 | 34.61% |
| FND250117P00150000 | 2024-03-11 3:06PM EDT | 150.00 | 34.60 | 38.70 | 40.90 | 0.00 | - | 2 | 4 | 25.98% |
| FND250117P00155000 | 2024-04-26 2:51PM EDT | 155.00 | 45.00 | 45.80 | 47.60 | 0.00 | - | 1 | 1 | 36.47% |
© 2024 Yahoo. All rights reserved.