OPTION CHAIN FOR 1-800-FLOWERS.COM INC. CL A
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 21, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 9.50 | 10.60 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.60 | 8.20 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.10 | ||
| quote | 8.60 | 0.00 | 0.00 | 6.90 | 7.40 | 26.00 | 18.00 | quote | 0.10 | 0.00 | 0.00 | 0.05 | 0.20 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.90 | 6.30 | 19.00 | quote | 0.10 | -0.05 | 1.00 | 0.10 | 0.25 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.20 | 4.60 | 21.00 | quote | 0.35 | 0.00 | 10.00 | 0.35 | 0.55 | 132.00 | |
| quote | 4.60 | 0.00 | 0.00 | 3.50 | 3.80 | 3.00 | 22.00 | quote | 0.47 | 0.00 | 0.00 | 0.60 | 0.75 | 7.00 |
| quote | 3.10 | -1.10 | 6.00 | 2.70 | 3.10 | 5.00 | 23.00 | quote | 0.85 | 0.00 | 3.00 | 0.85 | 1.00 | 74.00 |
| quote | 2.65 | -0.63 | 1.00 | 2.20 | 2.50 | 7.00 | 24.00 | quote | 1.35 | 0.22 | 2.00 | 1.30 | 1.50 | 48.00 |
| quote | 1.80 | -0.95 | 3.00 | 1.65 | 1.95 | 25.00 | 25.00 | quote | 1.80 | 0.30 | 31.00 | 1.75 | 1.95 | 72.00 |
| 25.00 | Current price as of 4/19/2021 12:42:28 PM | |||||||||||||
| quote | 1.44 | -0.81 | 18.00 | 1.30 | 1.55 | 37.00 | 26.00 | quote | 1.93 | -0.12 | 30.00 | 2.30 | 2.55 | 258.00 |
| quote | 1.00 | -0.60 | 7.00 | 1.00 | 1.20 | 201.00 | 27.00 | quote | 2.30 | -0.51 | 1.00 | 2.85 | 3.30 | 49.00 |
| quote | 0.89 | -0.51 | 40.00 | 0.75 | 0.95 | 45.00 | 28.00 | quote | 3.02 | 0.00 | 0.00 | 3.70 | 4.00 | 3.00 |
| quote | 0.65 | -0.35 | 133.00 | 0.50 | 0.75 | 189.00 | 29.00 | quote | 4.30 | 0.00 | 6.00 | 4.50 | 4.90 | 31.00 |
| quote | 0.48 | -0.31 | 124.00 | 0.40 | 0.55 | 180.00 | 30.00 | quote | 3.99 | 0.00 | 0.00 | 5.50 | 5.70 | 3.00 |
| quote | 0.40 | 0.00 | 38.00 | 0.30 | 0.45 | 38.00 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 6.20 | 6.60 | |
| quote | 0.20 | -0.20 | 6.00 | 0.20 | 0.35 | 9.00 | 32.00 | quote | 6.70 | 0.00 | 0.00 | 7.20 | 7.50 | 1.00 |
| quote | 0.23 | -0.17 | 3.00 | 0.15 | 0.25 | 46.00 | 33.00 | quote | 7.30 | 0.00 | 0.00 | 7.80 | 8.60 | 1.00 |
| quote | 0.40 | 0.00 | 0.00 | 0.10 | 0.20 | 4.00 | 34.00 | quote | 0.00 | 0.00 | 0.00 | 8.90 | 9.60 | |
| quote | 0.15 | -0.05 | 3.00 | 0.05 | 0.15 | 114.00 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 9.90 | 10.40 | |
| quote | 0.54 | 0.00 | 0.00 | 0.05 | 0.20 | 2.00 | 36.00 | quote | 8.74 | 0.00 | 0.00 | 11.00 | 11.40 | 1.00 |
| quote | 0.10 | -0.18 | 1.00 | 0.00 | 0.15 | 3.00 | 37.00 | quote | 0.00 | 0.00 | 0.00 | 11.80 | 12.40 | |
| quote | 1.16 | 0.00 | 0.00 | 0.00 | 0.20 | 4.00 | 38.00 | quote | 0.00 | 0.00 | 0.00 | 12.90 | 13.50 | |
| quote | 0.18 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 | 39.00 | quote | 0.00 | 0.00 | 0.00 | 13.50 | 14.40 | |
Show All |
