NYSE - Delayed Quote USD

Floor & Decor Holdings, Inc. (FND)

118.94 -3.65 (-2.98%)
At close: May 16 at 4:00 PM EDT
116.21 -2.73 (-2.30%)
Pre-Market: 7:01 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FND240517C00090000 4/19/2024 7:23 PM 90 18.50 0.00 0.00 0.00 0.00% 1 1 0.00%
FND240517C00095000 5/3/2024 1:56 PM 95 21.62 0.00 0.00 0.00 0.00% 2 2 0.00%
FND240517C00100000 5/13/2024 3:32 PM 100 25.70 0.00 0.00 0.00 0.00% 4 17 0.00%
FND240517C00105000 5/10/2024 1:30 PM 105 15.20 0.00 0.00 0.00 0.00% 22 184 0.00%
FND240517C00110000 5/16/2024 4:07 PM 110 9.77 0.00 0.00 0.00 0.00% 1 148 0.00%
FND240517C00115000 5/16/2024 2:07 PM 115 5.00 0.00 0.00 0.00 0.00% 7 949 0.00%
FND240517C00120000 5/16/2024 7:55 PM 120 0.44 0.00 0.00 0.00 0.00% 253 1,328 6.25%
FND240517C00125000 5/16/2024 7:55 PM 125 0.08 0.00 0.00 0.00 0.00% 230 1,878 25.00%
FND240517C00130000 5/16/2024 5:29 PM 130 0.06 0.00 0.00 0.00 0.00% 4 2,574 50.00%
FND240517C00135000 5/15/2024 2:28 PM 135 0.05 0.00 0.00 0.00 0.00% 4,243 2,639 50.00%
FND240517C00140000 5/13/2024 1:57 PM 140 0.12 0.00 0.00 0.00 0.00% 21 263 50.00%
FND240517C00145000 5/14/2024 2:29 PM 145 0.07 0.00 0.00 0.00 0.00% 3 40 50.00%
FND240517C00150000 5/7/2024 1:30 PM 150 0.05 0.00 0.00 0.00 0.00% 21 173 50.00%
FND240517C00155000 5/6/2024 3:54 PM 155 0.10 0.00 0.00 0.00 0.00% 2 46 50.00%
FND240517C00160000 3/28/2024 2:20 PM 160 1.20 0.00 0.50 0.00 0.00% 1 1 300.78%
FND240517C00165000 5/8/2024 6:25 PM 165 0.05 0.00 0.00 0.00 0.00% 60 408 50.00%
FND240517C00170000 5/8/2024 6:25 PM 170 0.05 0.00 0.00 0.00 0.00% 3 5 50.00%
FND240517C00175000 5/8/2024 6:27 PM 175 0.05 0.00 0.00 0.00 0.00% 11 145 50.00%
FND240517C00180000 5/7/2024 1:36 PM 180 0.05 0.00 0.00 0.00 0.00% - 22 50.00%
FND240517C00185000 5/7/2024 2:59 PM 185 0.05 0.00 0.00 0.00 0.00% 10 20 50.00%
FND240517C00190000 5/7/2024 2:37 PM 190 0.05 0.00 0.00 0.00 0.00% 13 33 50.00%
FND240517C00195000 5/7/2024 2:36 PM 195 0.05 0.00 0.00 0.00 0.00% - 61 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FND240517P00080000 5/2/2024 7:30 PM 80 0.05 0.00 0.00 0.00 0.00% - 1 50.00%
FND240517P00085000 5/3/2024 3:50 PM 85 1.35 0.00 0.00 0.00 0.00% 1 11 50.00%
FND240517P00090000 5/15/2024 2:06 PM 90 0.05 0.00 0.00 0.00 0.00% 8 60 50.00%
FND240517P00095000 5/15/2024 2:09 PM 95 0.10 0.00 0.00 0.00 0.00% 10 665 50.00%
FND240517P00100000 5/13/2024 4:39 PM 100 0.05 0.00 0.00 0.00 0.00% 27 3,540 50.00%
FND240517P00105000 5/15/2024 2:23 PM 105 0.05 0.00 0.00 0.00 0.00% 132 1,156 50.00%
FND240517P00110000 5/16/2024 3:29 PM 110 0.05 0.05 0.00 0.00 0.00% 404 2,980 70.31%
FND240517P00115000 5/16/2024 7:55 PM 115 0.02 0.00 0.00 0.00 0.00% 1,478 4,562 12.50%
FND240517P00120000 5/16/2024 7:59 PM 120 1.25 0.00 0.00 0.00 0.00% 147 2,505 0.00%
FND240517P00125000 5/16/2024 5:46 PM 125 5.55 0.00 0.00 0.00 0.00% 149 452 0.00%
FND240517P00130000 5/3/2024 2:58 PM 130 16.50 0.00 0.00 0.00 0.00% 3 235 0.00%
FND240517P00135000 4/1/2024 2:04 PM 135 11.36 26.10 30.20 0.00 0.00% 1 29 723.88%
FND240517P00140000 3/26/2024 7:22 PM 140 15.30 30.00 34.20 0.00 0.00% 2 7 739.16%
FND240517P00145000 3/15/2024 7:36 PM 145 25.60 30.80 34.10 0.00 0.00% - 2 591.89%
FND240517P00150000 3/26/2024 7:22 PM 150 23.20 40.00 44.10 0.00 0.00% 5 0 840.23%

Related Tickers

ARHS Arhaus, Inc.
16.42
-2.84%
 
HVT Haverty Furniture Companies, Inc.
29.54
-0.47%
 
LOW Lowe's Companies, Inc.
232.26
-1.62%
 
LL LL Flooring Holdings, Inc.
1.6700
+1.83%
 
HVT-A Haverty Furniture Companies, Inc.
29.53
0.00%
 
TTSH Tile Shop Holdings, Inc.
6.39
-3.03%
 
HD The Home Depot, Inc.
342.73
-1.70%
 
LIVE Live Ventures Incorporated
24.30
-5.37%
 
0RC9.IL HORNBACH Holding AG & Co. KGaA
78.20
-0.57%
 
WFAFF Wesfarmers Limited
45.69
+5.92%