Singapore markets close in 29 minutes
Straits Times Index
3,288.76 -3.93 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,163.31 +42.07 (+0.52%) Bitcoin USD
57,885.94 +950.82 (+1.67%) CMC Crypto 200
1,266.05 -4.69 (-0.37%)
Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240517C00090000 | 2024-04-19 3:23PM EDT | 90.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND240517C00100000 | 2024-04-19 3:54PM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FND240517C00105000 | 2024-05-01 3:39PM EDT | 105.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FND240517C00110000 | 2024-05-01 3:44PM EDT | 110.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| FND240517C00115000 | 2024-05-01 3:49PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| FND240517C00120000 | 2024-05-01 3:51PM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| FND240517C00125000 | 2024-05-01 3:21PM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FND240517C00130000 | 2024-05-01 11:56AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FND240517C00135000 | 2024-05-01 10:56AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FND240517C00140000 | 2024-05-01 12:37PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FND240517C00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FND240517C00150000 | 2024-05-01 12:27PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| FND240517C00155000 | 2024-04-05 1:00PM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FND240517C00160000 | 2024-03-28 10:20AM EDT | 160.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 93.36% |
| FND240517C00165000 | 2024-05-01 10:53AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| FND240517C00170000 | 2024-03-21 11:57AM EDT | 170.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 105.27% |
| FND240517C00175000 | 2024-03-21 10:28AM EDT | 175.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 11 | 6 | 110.74% |
| FND240517C00185000 | 2024-03-21 12:12PM EDT | 185.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 18 | 121.29% |
| FND240517C00190000 | 2024-03-21 12:16PM EDT | 190.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 20 | 126.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240517P00085000 | 2024-05-01 10:12AM EDT | 85.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FND240517P00090000 | 2024-05-01 3:56PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FND240517P00095000 | 2024-05-01 11:43AM EDT | 95.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FND240517P00100000 | 2024-05-01 3:43PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| FND240517P00105000 | 2024-05-01 3:58PM EDT | 105.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| FND240517P00110000 | 2024-05-01 3:41PM EDT | 110.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 0.00% |
| FND240517P00115000 | 2024-05-01 2:47PM EDT | 115.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3,522 | 0 | 0.00% |
| FND240517P00120000 | 2024-05-01 12:11PM EDT | 120.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| FND240517P00125000 | 2024-05-01 9:57AM EDT | 125.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| FND240517P00130000 | 2024-04-30 1:37PM EDT | 130.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FND240517P00135000 | 2024-04-01 10:04AM EDT | 135.00 | 11.36 | 26.10 | 30.20 | 0.00 | - | 1 | 29 | 105.86% |
| FND240517P00140000 | 2024-03-26 3:22PM EDT | 140.00 | 15.30 | 30.00 | 34.20 | 0.00 | - | 2 | 7 | 97.85% |
| FND240517P00145000 | 2024-03-15 3:36PM EDT | 145.00 | 25.60 | 30.80 | 34.10 | 0.00 | - | - | 2 | 0.00% |
| FND240517P00150000 | 2024-03-26 3:22PM EDT | 150.00 | 23.20 | 40.00 | 44.10 | 0.00 | - | 5 | 0 | 114.75% |
© 2024 Yahoo. All rights reserved.