NYSE - Delayed Quote USD
Floor & Decor Holdings, Inc. (FND)
73.40
+0.27
+(0.37%)
At close: May 7 at 4:00:02 PM EDT
73.40
0.00
(0.00%)
After hours: May 7 at 6:01:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND250516C00050000 | 4/11/2025 12:37 PM | 50 | 23.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FND250516C00055000 | 3/13/2025 11:56 AM | 55 | 31.20 | 19.10 | 21.70 | 0.00 | 0.00% | - | 1 | 203.03% |
| FND250516C00060000 | 4/29/2025 11:37 AM | 60 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FND250516C00062500 | 4/28/2025 2:08 PM | 62.5 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FND250516C00065000 | 5/2/2025 9:52 AM | 65 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| FND250516C00067500 | 4/22/2025 1:48 PM | 67.5 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| FND250516C00070000 | 5/2/2025 1:53 PM | 70 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 0.00% |
| FND250516C00072500 | 5/2/2025 2:10 PM | 72.5 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 0.00% |
| FND250516C00075000 | 5/7/2025 11:22 AM | 75 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
| FND250516C00077500 | 5/5/2025 12:32 PM | 77.5 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| FND250516C00080000 | 5/7/2025 3:15 PM | 80 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| FND250516C00082500 | 4/30/2025 11:58 AM | 82.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| FND250516C00085000 | 5/2/2025 1:54 PM | 85 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 25.00% |
| FND250516C00087500 | 4/16/2025 10:24 AM | 87.5 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| FND250516C00090000 | 5/2/2025 9:32 AM | 90 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| FND250516C00092500 | 4/9/2025 3:09 PM | 92.5 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| FND250516C00095000 | 4/9/2025 1:25 PM | 95 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| FND250516C00097500 | 4/3/2025 1:14 PM | 97.5 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 61 | 131.54% |
| FND250516C00100000 | 4/4/2025 2:39 PM | 100 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 51 | 113.09% |
| FND250516C00105000 | 4/2/2025 12:35 PM | 105 | 0.44 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 189 | 154.20% |
| FND250516C00110000 | 5/5/2025 12:53 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| FND250516C00115000 | 3/12/2025 10:42 AM | 115 | 1.01 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 57 | 183.59% |
| FND250516C00120000 | 5/1/2025 12:47 PM | 120 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FND250516C00125000 | 1/31/2025 1:19 PM | 125 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| FND250516C00130000 | 12/31/2024 2:10 PM | 130 | 3.00 | 2.10 | 2.80 | 0.00 | 0.00% | 1 | 2 | 299.51% |
| FND250516C00135000 | 1/15/2025 9:30 AM | 135 | 1.87 | 0.80 | 1.65 | 0.00 | 0.00% | 1 | 0 | 261.52% |
| FND250516C00140000 | 3/4/2025 11:44 AM | 140 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FND250516C00160000 | 11/25/2024 11:03 AM | 160 | 3.70 | 0.15 | 2.30 | 0.00 | 0.00% | - | 1 | 311.52% |
| FND250516C00165000 | 12/24/2024 9:30 AM | 165 | 0.85 | 0.10 | 0.75 | 0.00 | 0.00% | - | 1 | 263.48% |
| FND250516C00170000 | 12/24/2024 9:30 AM | 170 | 0.70 | 0.05 | 0.75 | 0.00 | 0.00% | - | 1 | 268.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND250516P00045000 | 5/1/2025 3:59 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 50.00% |
| FND250516P00050000 | 5/2/2025 9:42 AM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 50.00% |
| FND250516P00055000 | 5/7/2025 10:29 AM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FND250516P00060000 | 5/2/2025 3:15 PM | 60 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| FND250516P00062500 | 5/5/2025 11:05 AM | 62.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| FND250516P00065000 | 5/5/2025 11:33 AM | 65 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 25.00% |
| FND250516P00067500 | 5/7/2025 11:09 AM | 67.5 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| FND250516P00070000 | 5/7/2025 12:36 PM | 70 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| FND250516P00072500 | 5/6/2025 9:49 AM | 72.5 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 3.13% |
| FND250516P00075000 | 5/6/2025 3:03 PM | 75 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FND250516P00077500 | 5/6/2025 11:08 AM | 77.5 | 4.53 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FND250516P00080000 | 5/6/2025 9:37 AM | 80 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FND250516P00082500 | 4/28/2025 3:19 PM | 82.5 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| FND250516P00085000 | 5/1/2025 10:31 AM | 85 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FND250516P00087500 | 4/7/2025 10:13 AM | 87.5 | 15.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FND250516P00090000 | 4/21/2025 3:32 PM | 90 | 23.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FND250516P00092500 | 4/8/2025 3:41 PM | 92.5 | 23.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FND250516P00095000 | 5/7/2025 2:05 PM | 95 | 21.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| FND250516P00097500 | 4/21/2025 3:05 PM | 97.5 | 31.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FND250516P00100000 | 4/30/2025 3:08 PM | 100 | 28.85 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| FND250516P00105000 | 4/3/2025 3:13 PM | 105 | 33.00 | 28.90 | 33.10 | 0.00 | 0.00% | 84 | 0 | 191.60% |
| FND250516P00110000 | 3/10/2025 12:32 PM | 110 | 17.32 | 34.20 | 37.10 | 0.00 | 0.00% | 1 | 0 | 159.38% |
| FND250516P00115000 | 2/5/2025 2:49 PM | 115 | 16.30 | 22.30 | 26.20 | 0.00 | 0.00% | 2 | 9 | 0.00% |
Related Tickers
LOW Lowe's Companies, Inc.
223.51
+0.22%
HVT Haverty Furniture Companies, Inc.
18.81
-0.21%
TTSH Tile Shop Holdings, Inc.
5.40
+1.50%
HD The Home Depot, Inc.
362.75
+0.94%
HVT-A Haverty Furniture Companies, Inc.
18.71
-5.60%
LLFLQ LL Flooring Holdings, Inc.
0.0000
0.00%
LIVE Live Ventures Incorporated
14.51
+9.10%
WES.AX Wesfarmers Limited
79.71
-0.35%
25F.F Haverty Furniture Companies, Inc.
16.20
-4.71%
HOME34.SA The Home Depot, Inc.
74.50
+1.22%