Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.10 +14.36 (+0.28%) Dow
38,932.78 +80.51 (+0.21%) Nasdaq
16,381.69 +32.45 (+0.20%) Bitcoin USD
63,740.43 +231.05 (+0.36%) CMC Crypto 200
1,323.54 -41.58 (-3.05%)
Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
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 | 26.60 | 30.00 | 0.00 | - | 1 | 1 | 126.86% |
| FND240517C00095000 | 2024-05-03 9:56AM EDT | 95.00 | 21.62 | 22.00 | 24.80 | 0.00 | - | 2 | 2 | 101.95% |
| FND240517C00100000 | 2024-05-02 12:52PM EDT | 100.00 | 12.86 | 17.00 | 20.00 | 0.00 | - | 14 | 21 | 89.11% |
| FND240517C00105000 | 2024-05-03 10:46AM EDT | 105.00 | 11.16 | 13.10 | 13.90 | 0.00 | - | 22 | 180 | 29.69% |
| FND240517C00110000 | 2024-05-03 10:45AM EDT | 110.00 | 7.10 | 8.70 | 9.30 | 0.00 | - | 13 | 151 | 37.26% |
| FND240517C00115000 | 2024-05-06 2:37PM EDT | 115.00 | 4.80 | 4.90 | 5.20 | 0.00 | - | 52 | 1,944 | 35.13% |
| FND240517C00120000 | 2024-05-07 11:15AM EDT | 120.00 | 2.15 | 2.05 | 2.35 | +0.17 | +8.59% | 3 | 1,363 | 34.74% |
| FND240517C00125000 | 2024-05-07 9:36AM EDT | 125.00 | 0.75 | 0.75 | 0.90 | +0.02 | +2.74% | 1 | 2,586 | 35.82% |
| FND240517C00130000 | 2024-05-06 9:40AM EDT | 130.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 4 | 750 | 38.53% |
| FND240517C00135000 | 2024-05-03 3:30PM EDT | 135.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 456 | 51.66% |
| FND240517C00140000 | 2024-05-06 3:52PM EDT | 140.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 24 | 239 | 62.40% |
| FND240517C00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.72 | 0.05 | 0.75 | 0.00 | - | 4 | 38 | 72.36% |
| FND240517C00150000 | 2024-05-07 9:30AM EDT | 150.00 | 0.05 | 0.05 | 0.70 | -0.05 | -50.00% | 3 | 171 | 80.66% |
| FND240517C00155000 | 2024-05-06 11:54AM EDT | 155.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 17 | 46 | 90.53% |
| FND240517C00160000 | 2024-03-28 10:20AM EDT | 160.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 90.82% |
| FND240517C00165000 | 2024-05-07 10:37AM EDT | 165.00 | 0.08 | 0.00 | 0.35 | +0.03 | +60.00% | 5 | 403 | 92.87% |
| FND240517C00170000 | 2024-05-02 9:30AM EDT | 170.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 114.36% |
| FND240517C00175000 | 2024-05-07 11:13AM EDT | 175.00 | 0.05 | 0.00 | 0.45 | -0.54 | -91.53% | 21 | 6 | 110.55% |
| FND240517C00185000 | 2024-05-07 10:59AM EDT | 185.00 | 0.05 | 0.00 | 0.40 | -0.47 | -90.38% | 10 | 18 | 121.19% |
| FND240517C00190000 | 2024-05-07 10:37AM EDT | 190.00 | 0.05 | 0.00 | 0.45 | -0.35 | -87.50% | 13 | 20 | 129.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240517P00080000 | 2024-05-02 3:30PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 131.74% |
| FND240517P00085000 | 2024-05-03 11:50AM EDT | 85.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 114.45% |
| FND240517P00090000 | 2024-05-03 9:37AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 75 | 74.61% |
| FND240517P00095000 | 2024-05-06 11:55AM EDT | 95.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 7 | 666 | 80.96% |
| FND240517P00100000 | 2024-05-06 1:49PM EDT | 100.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 14 | 3,515 | 67.68% |
| FND240517P00105000 | 2024-05-06 3:28PM EDT | 105.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1,086 | 1,135 | 48.83% |
| FND240517P00110000 | 2024-05-07 10:16AM EDT | 110.00 | 0.55 | 0.50 | 0.65 | -0.25 | -31.25% | 12 | 1,095 | 42.82% |
| FND240517P00115000 | 2024-05-07 10:57AM EDT | 115.00 | 1.50 | 1.55 | 1.70 | -0.65 | -30.23% | 2 | 2,653 | 40.55% |
| FND240517P00120000 | 2024-05-07 11:21AM EDT | 120.00 | 4.10 | 3.70 | 4.10 | -0.51 | -11.06% | 95 | 2,535 | 42.51% |
| FND240517P00125000 | 2024-05-06 3:27PM EDT | 125.00 | 8.60 | 7.20 | 7.70 | 0.00 | - | 6 | 825 | 46.27% |
| FND240517P00130000 | 2024-05-03 10:58AM EDT | 130.00 | 16.50 | 11.20 | 12.30 | 0.00 | - | 3 | 376 | 56.25% |
| FND240517P00135000 | 2024-04-01 10:04AM EDT | 135.00 | 11.36 | 26.10 | 30.20 | 0.00 | - | 1 | 29 | 217.90% |
| FND240517P00140000 | 2024-03-26 3:22PM EDT | 140.00 | 15.30 | 30.00 | 34.20 | 0.00 | - | 2 | 7 | 222.46% |
| FND240517P00145000 | 2024-03-15 3:36PM EDT | 145.00 | 25.60 | 30.80 | 34.10 | 0.00 | - | - | 2 | 177.95% |
| FND240517P00150000 | 2024-03-26 3:22PM EDT | 150.00 | 23.20 | 40.00 | 44.10 | 0.00 | - | 5 | 0 | 252.91% |
© 2024 Yahoo. All rights reserved.