Unlock stock picks and a broker-level newsfeed that powers Wall Street.
79.92
-0.55
(-0.68%)
At close: 3:59:58 PM EDT
79.88
-0.04
(-0.05%)
After hours: 4:05:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND250417C00075000 | 3/31/2025 11:42 AM | 75 | 7.50 | 5.90 | 6.80 | 0.00 | 0.00% | 1 | 4 | 57.79% |
| FND250417C00077500 | 4/1/2025 3:00 PM | 77.5 | 4.50 | 4.40 | 5.10 | -3.20 | -41.56% | 41 | 21 | 50.24% |
| FND250417C00080000 | 4/1/2025 12:23 PM | 80 | 3.30 | 2.90 | 3.40 | -0.60 | -15.38% | 24 | 79 | 50.00% |
| FND250417C00082500 | 4/1/2025 11:50 AM | 82.5 | 2.25 | 2.00 | 2.25 | -0.45 | -16.67% | 17 | 74 | 48.44% |
| FND250417C00085000 | 4/1/2025 12:35 PM | 85 | 1.25 | 1.20 | 1.40 | -1.01 | -44.69% | 20 | 173 | 47.12% |
| FND250417C00087500 | 3/28/2025 1:40 PM | 87.5 | 1.44 | 0.65 | 0.85 | 0.00 | 0.00% | 1 | 75 | 46.75% |
| FND250417C00090000 | 4/1/2025 12:33 PM | 90 | 0.45 | 0.35 | 0.50 | -0.30 | -40.00% | 1 | 147 | 46.68% |
| FND250417C00092500 | 4/1/2025 10:53 AM | 92.5 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 1 | 117 | 47.31% |
| FND250417C00095000 | 3/31/2025 1:56 PM | 95 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 107 | 49.12% |
| FND250417C00097500 | 3/25/2025 3:51 PM | 97.5 | 0.26 | 0.00 | 0.60 | 0.00 | 0.00% | 3 | 93 | 59.67% |
| FND250417C00100000 | 3/25/2025 3:49 PM | 100 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 574 | 73.34% |
| FND250417C00105000 | 3/19/2025 3:20 PM | 105 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 487 | 73.44% |
| FND250417C00110000 | 3/11/2025 1:46 PM | 110 | 0.57 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 233 | 83.01% |
| FND250417C00115000 | 3/12/2025 10:27 AM | 115 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 56 | 91.99% |
| FND250417C00120000 | 3/19/2025 12:03 PM | 120 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 317 | 87.11% |
| FND250417C00125000 | 2/19/2025 2:53 PM | 125 | 0.75 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 110 | 145.31% |
| FND250417C00130000 | 3/14/2025 10:04 AM | 130 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 89 | 128.52% |
| FND250417C00135000 | 1/27/2025 12:41 PM | 135 | 1.60 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 123.05% |
| FND250417C00140000 | 2/20/2025 3:58 PM | 140 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 1,010 | 364 | 117.38% |
| FND250417C00145000 | 12/16/2024 11:29 AM | 145 | 2.35 | 0.55 | 0.85 | 0.00 | 0.00% | 10 | 152 | 163.18% |
| FND250417C00150000 | 2/21/2025 11:59 AM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 50.00% |
| FND250417C00155000 | 12/18/2024 3:49 PM | 155 | 0.82 | 0.00 | 1.80 | 0.00 | 0.00% | 2 | 83 | 185.64% |
| FND250417C00165000 | 12/6/2024 9:36 AM | 165 | 0.85 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 13 | 196.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND250417P00055000 | 3/25/2025 3:02 PM | 55 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 21 | 82.42% |
| FND250417P00060000 | 3/25/2025 2:34 PM | 60 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 15 | 70.90% |
| FND250417P00065000 | 3/25/2025 2:34 PM | 65 | 0.19 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 5 | 60.35% |
| FND250417P00070000 | 3/31/2025 11:24 AM | 70 | 0.58 | 0.45 | 0.60 | 0.00 | 0.00% | 1 | 342 | 53.13% |
| FND250417P00075000 | 4/1/2025 11:44 AM | 75 | 1.35 | 1.30 | 1.50 | 0.00 | 0.00% | 9 | 209 | 51.17% |
| FND250417P00077500 | 3/31/2025 12:20 PM | 77.5 | 2.10 | 2.00 | 2.30 | -0.15 | -6.67% | 3 | 41 | 49.81% |
| FND250417P00080000 | 4/1/2025 2:02 PM | 80 | 3.30 | 2.85 | 3.70 | 0.20 | 6.45% | 22 | 8,073 | 53.20% |
| FND250417P00082500 | 4/1/2025 2:27 PM | 82.5 | 5.10 | 4.30 | 5.00 | 0.90 | 21.43% | 19 | 237 | 50.98% |
| FND250417P00085000 | 4/1/2025 2:50 PM | 85 | 7.00 | 5.80 | 6.70 | 1.08 | 18.24% | 8 | 166 | 50.83% |
| FND250417P00087500 | 3/25/2025 10:06 AM | 87.5 | 5.80 | 7.90 | 8.90 | 0.00 | 0.00% | 2 | 4,578 | 55.91% |
| FND250417P00090000 | 3/31/2025 11:25 AM | 90 | 10.11 | 10.30 | 11.00 | 0.00 | 0.00% | 1 | 412 | 56.89% |
| FND250417P00092500 | 3/31/2025 11:25 AM | 92.5 | 12.59 | 12.60 | 13.90 | 0.00 | 0.00% | 1 | 36 | 58.69% |
| FND250417P00095000 | 3/28/2025 2:37 PM | 95 | 13.69 | 14.70 | 16.00 | 0.00 | 0.00% | 1 | 86 | 52.44% |
| FND250417P00097500 | 3/4/2025 12:21 PM | 97.5 | 11.38 | 17.10 | 19.20 | 0.00 | 0.00% | 1 | 45 | 69.53% |
| FND250417P00100000 | 3/31/2025 3:26 PM | 100 | 19.37 | 19.10 | 21.70 | 0.00 | 0.00% | 10 | 118 | 66.31% |
| FND250417P00105000 | 3/27/2025 3:20 PM | 105 | 20.60 | 23.80 | 27.30 | 0.00 | 0.00% | 60 | 28 | 83.69% |
| FND250417P00110000 | 3/28/2025 3:43 PM | 110 | 29.60 | 28.80 | 31.50 | 0.00 | 0.00% | 1 | 30 | 67.97% |
| FND250417P00115000 | 3/13/2025 1:19 PM | 115 | 29.47 | 34.00 | 37.20 | 0.00 | 0.00% | 10 | 23 | 106.06% |
| FND250417P00120000 | 3/28/2025 3:43 PM | 120 | 39.70 | 38.90 | 42.30 | 0.00 | 0.00% | 1 | 2 | 115.33% |
| FND250417P00125000 | 12/16/2024 12:09 AM | 125 | 16.20 | 23.20 | 25.90 | 0.00 | 0.00% | 5 | 2 | 0.00% |
| FND250417P00130000 | 12/9/2024 9:41 AM | 130 | 19.82 | 23.70 | 25.10 | 0.00 | 0.00% | 5 | 5 | 0.00% |
Related Tickers
HVT Haverty Furniture Companies, Inc.
19.84
+0.61%
LOW Lowe's Companies, Inc.
234.00
+0.33%
KGFHY Kingfisher plc
6.62
+0.46%
HD The Home Depot, Inc.
365.51
-0.27%
HVT-A Haverty Furniture Companies, Inc.
19.73
-7.98%
TTSH Tile Shop Holdings, Inc.
6.41
-1.08%
KIRK Kirkland's, Inc.
1.2900
+2.38%
LIVE Live Ventures Incorporated
7.60
-0.39%
HD.VI The Home Depot, Inc.
338.35
+0.98%
HBH.VI HORNBACH Holding AG & Co. KGaA
90.20
+0.89%