Singapore markets closed
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,293.84 -123.77 (-0.18%) CMC Crypto 200
1,485.16 -11.30 (-0.76%)
Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND241018C00090000 | 2024-04-17 1:02PM EDT | 90.00 | 26.30 | 32.80 | 33.40 | 0.00 | - | 299 | 300 | 74.02% |
| FND241018C00100000 | 2024-05-02 1:10PM EDT | 100.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 115 | 108 | 0.00% |
| FND241018C00105000 | 2024-05-14 1:06PM EDT | 105.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| FND241018C00110000 | 2024-05-16 10:25AM EDT | 110.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| FND241018C00115000 | 2024-05-14 3:48PM EDT | 115.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.39% |
| FND241018C00120000 | 2024-05-15 10:03AM EDT | 120.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| FND241018C00125000 | 2024-04-29 10:15AM EDT | 125.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 3.13% |
| FND241018C00130000 | 2024-05-21 11:16AM EDT | 130.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| FND241018C00135000 | 2024-05-23 1:01PM EDT | 135.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 34 | 65 | 6.25% |
| FND241018C00140000 | 2024-05-23 1:05PM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 6.25% |
| FND241018C00145000 | 2024-04-30 10:17AM EDT | 145.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| FND241018C00150000 | 2024-05-15 12:32PM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 12.50% |
| FND241018C00155000 | 2024-04-08 9:51AM EDT | 155.00 | 5.20 | 2.15 | 2.30 | 0.00 | - | - | 1 | 43.12% |
| FND241018C00160000 | 2024-05-20 10:45AM EDT | 160.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 12.50% |
| FND241018C00165000 | 2024-05-20 3:11PM EDT | 165.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FND241018C00175000 | 2024-05-24 3:21PM EDT | 175.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND241018P00055000 | 2024-05-01 10:54AM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 37 | 25.00% |
| FND241018P00075000 | 2024-04-11 2:05PM EDT | 75.00 | 1.75 | 0.30 | 2.10 | 0.00 | - | 194 | 194 | 58.28% |
| FND241018P00080000 | 2024-05-23 2:49PM EDT | 80.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 799 | 12.50% |
| FND241018P00085000 | 2024-05-16 12:33PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 12.50% |
| FND241018P00090000 | 2024-05-17 12:41PM EDT | 90.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 29 | 73 | 6.25% |
| FND241018P00095000 | 2024-05-17 12:18PM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 26 | 45 | 6.25% |
| FND241018P00100000 | 2024-05-22 3:41PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| FND241018P00105000 | 2024-04-25 2:38PM EDT | 105.00 | 10.14 | 4.70 | 7.40 | 0.00 | - | 1 | 6 | 41.51% |
| FND241018P00110000 | 2024-04-19 12:50PM EDT | 110.00 | 12.80 | 6.70 | 7.00 | 0.00 | - | 1 | 478 | 31.68% |
| FND241018P00115000 | 2024-05-21 11:16AM EDT | 115.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| FND241018P00120000 | 2024-05-23 12:55PM EDT | 120.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 49 | 59 | 0.00% |
| FND241018P00125000 | 2024-03-20 3:38PM EDT | 125.00 | 14.60 | 21.70 | 22.30 | 0.00 | - | - | 8 | 53.47% |
| FND241018P00130000 | 2024-05-15 9:32AM EDT | 130.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| FND241018P00135000 | 2024-03-25 12:30PM EDT | 135.00 | 17.65 | 26.30 | 28.60 | 0.00 | - | 1 | 3 | 51.58% |
| FND241018P00140000 | 2024-05-09 1:40PM EDT | 140.00 | 24.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FND241018P00145000 | 2024-04-25 12:21PM EDT | 145.00 | 38.80 | 29.80 | 32.50 | 0.00 | - | - | 1 | 32.53% |
© 2024 Yahoo. All rights reserved.