Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND260116C00055000 | 2023-11-17 10:55AM EDT | 55.00 | 45.05 | 63.00 | 67.50 | 0.00 | - | 1 | 1 | 71.45% |
| FND260116C00070000 | 2024-01-17 12:07PM EDT | 70.00 | 45.00 | 52.70 | 54.50 | 0.00 | - | 1 | 1 | 62.50% |
| FND260116C00080000 | 2023-12-04 11:00AM EDT | 80.00 | 36.75 | 41.10 | 43.90 | 0.00 | - | 1 | 0 | 51.92% |
| FND260116C00095000 | 2024-01-16 10:42AM EDT | 95.00 | 32.10 | 35.80 | 37.60 | 0.00 | - | - | 2 | 52.71% |
| FND260116C00115000 | 2024-04-23 1:03PM EDT | 115.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| FND260116C00120000 | 2023-12-04 3:22PM EDT | 120.00 | 18.90 | 16.00 | 25.70 | 0.00 | - | 11 | 0 | 50.31% |
| FND260116C00125000 | 2024-04-04 1:03PM EDT | 125.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FND260116C00130000 | 2024-01-29 11:03AM EDT | 130.00 | 18.50 | 28.30 | 29.10 | 0.00 | - | 1 | 1 | 60.86% |
| FND260116C00150000 | 2024-04-10 9:33AM EDT | 150.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FND260116C00165000 | 2024-04-22 1:55PM EDT | 165.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FND260116C00170000 | 2024-04-23 1:03PM EDT | 170.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FND260116C00180000 | 2024-04-19 12:28PM EDT | 180.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FND260116C00185000 | 2024-04-01 9:30AM EDT | 185.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FND260116C00190000 | 2024-04-16 3:10PM EDT | 190.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FND260116C00195000 | 2024-04-01 9:30AM EDT | 195.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND260116P00040000 | 2024-04-22 10:41AM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FND260116P00045000 | 2024-04-25 2:25PM EDT | 45.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FND260116P00050000 | 2023-11-06 4:50PM EDT | 50.00 | 5.10 | 0.60 | 5.50 | 0.00 | - | - | 2 | 52.84% |
| FND260116P00060000 | 2024-04-12 1:30PM EDT | 60.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FND260116P00070000 | 2024-04-24 12:10PM EDT | 70.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FND260116P00075000 | 2024-02-07 12:57PM EDT | 75.00 | 7.67 | 5.30 | 8.00 | 0.00 | - | 1 | 0 | 45.23% |
| FND260116P00080000 | 2024-04-05 3:49PM EDT | 80.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FND260116P00085000 | 2024-03-21 10:56AM EDT | 85.00 | 6.75 | 10.60 | 11.20 | 0.00 | - | 20 | 21 | 43.47% |
| FND260116P00090000 | 2024-04-23 1:04PM EDT | 90.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FND260116P00095000 | 2024-04-25 9:34AM EDT | 95.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| FND260116P00100000 | 2024-04-05 3:49PM EDT | 100.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.