Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,853.35 -1,165.23 (-1.79%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Real-time 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 | 19.60 | 23.00 | 0.00 | - | 1 | 1 | 55.57% |
| FND240517C00100000 | 2024-04-19 3:54PM EDT | 100.00 | 11.20 | 11.50 | 14.50 | 0.00 | - | 10 | 14 | 58.40% |
| FND240517C00105000 | 2024-04-25 2:41PM EDT | 105.00 | 7.20 | 7.60 | 9.80 | 0.00 | - | 162 | 180 | 60.62% |
| FND240517C00110000 | 2024-04-26 3:34PM EDT | 110.00 | 6.60 | 6.30 | 6.70 | +1.50 | +29.41% | 9 | 133 | 55.71% |
| FND240517C00115000 | 2024-04-26 3:21PM EDT | 115.00 | 4.35 | 4.10 | 4.40 | +1.72 | +65.40% | 13 | 496 | 54.91% |
| FND240517C00120000 | 2024-04-26 12:33PM EDT | 120.00 | 2.60 | 2.50 | 2.70 | +0.88 | +51.16% | 28 | 282 | 53.93% |
| FND240517C00125000 | 2024-04-25 11:42AM EDT | 125.00 | 1.43 | 0.80 | 1.60 | +0.51 | +55.43% | 25 | 477 | 54.47% |
| FND240517C00130000 | 2024-04-26 2:16PM EDT | 130.00 | 0.91 | 0.80 | 0.95 | +0.01 | +1.11% | 12 | 253 | 53.59% |
| FND240517C00135000 | 2024-04-15 12:15PM EDT | 135.00 | 0.90 | 0.45 | 0.60 | 0.00 | - | 2 | 393 | 54.74% |
| FND240517C00140000 | 2024-04-26 11:39AM EDT | 140.00 | 0.35 | 0.25 | 0.40 | +0.01 | +2.94% | 35 | 247 | 56.25% |
| FND240517C00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.72 | 0.10 | 0.55 | 0.00 | - | 4 | 38 | 62.79% |
| FND240517C00150000 | 2024-04-26 12:24PM EDT | 150.00 | 0.25 | 0.15 | 0.20 | -0.15 | -37.50% | 1 | 166 | 62.01% |
| FND240517C00155000 | 2024-04-05 1:00PM EDT | 155.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 2 | 29 | 72.66% |
| FND240517C00160000 | 2024-03-28 10:20AM EDT | 160.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 76.95% |
| FND240517C00165000 | 2024-04-10 9:51AM EDT | 165.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 400 | 400 | 82.13% |
| FND240517C00170000 | 2024-03-21 11:57AM EDT | 170.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 87.11% |
| FND240517C00175000 | 2024-03-21 10:28AM EDT | 175.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 11 | 6 | 91.80% |
| FND240517C00185000 | 2024-03-21 12:12PM EDT | 185.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 18 | 100.78% |
| FND240517C00190000 | 2024-03-21 12:16PM EDT | 190.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 20 | 105.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240517P00085000 | 2024-04-17 10:30AM EDT | 85.00 | 0.50 | 0.10 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FND240517P00090000 | 2024-04-26 3:22PM EDT | 90.00 | 0.45 | 0.45 | 0.55 | -0.25 | -35.71% | 3 | 70 | 59.57% |
| FND240517P00095000 | 2024-04-26 2:25PM EDT | 95.00 | 0.90 | 0.85 | 1.00 | -0.45 | -33.33% | 5 | 536 | 56.18% |
| FND240517P00100000 | 2024-04-26 2:25PM EDT | 100.00 | 1.68 | 1.70 | 1.85 | -1.12 | -40.00% | 11 | 2,197 | 54.61% |
| FND240517P00105000 | 2024-04-26 3:37PM EDT | 105.00 | 3.10 | 3.00 | 3.20 | -1.30 | -29.55% | 28 | 826 | 52.73% |
| FND240517P00110000 | 2024-04-26 3:47PM EDT | 110.00 | 5.10 | 5.00 | 5.30 | -1.50 | -22.73% | 22 | 1,384 | 51.83% |
| FND240517P00115000 | 2024-04-26 3:21PM EDT | 115.00 | 7.71 | 7.80 | 8.00 | -0.29 | -3.62% | 13 | 4,017 | 50.95% |
| FND240517P00120000 | 2024-04-11 3:18PM EDT | 120.00 | 10.20 | 10.90 | 12.70 | 0.00 | - | 4 | 2,154 | 55.30% |
| FND240517P00125000 | 2024-04-09 3:26PM EDT | 125.00 | 8.45 | 14.70 | 16.80 | 0.00 | - | 280 | 682 | 55.52% |
| FND240517P00130000 | 2024-04-25 10:03AM EDT | 130.00 | 24.00 | 18.50 | 21.30 | 0.00 | - | 10 | 596 | 52.81% |
| FND240517P00135000 | 2024-04-01 10:04AM EDT | 135.00 | 11.36 | 22.80 | 25.50 | 0.00 | - | 1 | 29 | 71.73% |
| FND240517P00140000 | 2024-03-26 3:22PM EDT | 140.00 | 15.30 | 30.00 | 34.20 | 0.00 | - | 2 | 7 | 102.98% |
| FND240517P00145000 | 2024-03-15 3:36PM EDT | 145.00 | 25.60 | 30.80 | 34.10 | 0.00 | - | - | 2 | 44.14% |
| FND240517P00150000 | 2024-03-26 3:22PM EDT | 150.00 | 23.20 | 40.00 | 44.10 | 0.00 | - | 5 | 0 | 119.70% |
© 2024 Yahoo. All rights reserved.