Bulletin
Investor Alert

1-800-FLOWERS.COM Inc. Cl A

NAS: FLWS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 7, 2021, 5:44 p.m.

/zigman2/quotes/204552624/composite

$

33.76

Change

-0.01 -0.04%

Volume

Volume 12,440

Quotes are delayed by 20 min

/zigman2/quotes/204552624/composite

Previous close

$ 31.76

$ 33.77

Change

+2.01 +6.33%

Day low

Day high

$32.00

$34.34

Open

52 week low

52 week high

$18.52

$39.61

Open

OPTION CHAIN FOR 1-800-FLOWERS.COM INC. CL A

In-the-money

May, 2021 Options

Hide
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 18.30 20.00 15.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 17.30 18.50 16.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 16.30 17.70 17.00 quote 0.00 0.00 0.00 0.00 0.40
quote 16.20 5.90 10.00 14.40 18.30 26.00 18.00 quote 0.30 0.00 0.00 0.00 0.35 5.00
quote 0.00 0.00 0.00 14.40 16.30 19.00 quote 0.05 0.00 0.00 0.00 0.30 14.00
quote 0.00 0.00 0.00 11.10 14.80 21.00 quote 0.03 -0.07 4.00 0.00 0.40 3,142
quote 8.30 1.30 10.00 11.40 12.10 12.00 22.00 quote 0.05 0.00 1.00 0.00 0.35 121.00
quote 11.00 4.20 1.00 10.70 11.60 2,266 23.00 quote 0.09 0.01 1.00 0.00 0.30 299.00
quote 8.20 0.83 6.00 9.60 10.60 278.00 24.00 quote 0.01 -0.09 10.00 0.00 0.15 3,228
quote 9.00 -0.36 3.00 8.70 9.30 103.00 25.00 quote 0.05 -0.05 11.00 0.00 0.25 177.00
quote 8.06 1.88 6.00 7.70 8.00 4,655 26.00 quote 0.10 0.01 22.00 0.05 0.20 191.00
quote 6.50 0.90 1.00 6.70 7.30 349.00 27.00 quote 0.05 -0.20 3.00 0.00 0.20 153.00
quote 6.10 2.24 2.00 5.80 6.10 290.00 28.00 quote 0.15 -0.15 10.00 0.10 0.20 122.00
quote 4.00 0.50 1.00 4.80 5.10 402.00 29.00 quote 0.25 -0.10 92.00 0.10 0.25 337.00
quote 4.20 1.85 21.00 3.90 4.20 554.00 30.00 quote 0.25 -0.35 61.00 0.25 0.35 279.00
quote 3.60 1.80 24.00 3.10 3.30 312.00 31.00 quote 0.50 -0.49 9.00 0.35 0.50 42.00
quote 2.45 1.10 41.00 2.35 2.55 364.00 32.00 quote 0.60 -0.83 13.00 0.50 0.75 95.00
quote 1.85 0.95 68.00 1.70 1.85 222.00 33.00 quote 1.30 -0.70 138.00 0.85 1.10 40.00
33.77 Current price as of 5/07/2021 04:00:00 PM
quote 1.36 0.61 30.00 1.15 1.40 174.00 34.00 quote 1.30 -1.50 31.00 1.30 1.65 190.00
quote 0.85 0.45 69.00 0.80 0.95 981.00 35.00 quote 2.25 -1.05 5.00 1.95 2.20 125.00
quote 0.69 0.34 8.00 0.50 0.70 117.00 36.00 quote 2.66 -6.08 2.00 2.70 2.95 1.00
quote 0.52 0.17 5.00 0.30 0.55 68.00 37.00 quote 0.00 0.00 0.00 3.50 3.80
quote 0.30 0.06 2.00 0.20 0.40 27.00 38.00 quote 0.00 0.00 0.00 4.40 4.70
quote 0.20 0.05 9.00 0.15 0.30 28.00 39.00 quote 4.90 -3.30 2.00 5.20 5.70 2.00
quote 0.00 0.00 0.00 0.10 0.35 12.00 41.00 quote 0.00 0.00 0.00 6.90 7.70
quote 42.00 quote
quote 43.00 quote

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 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 23.30 24.70 10.00 quote 0.00 0.00 0.00 0.00 0.35
quote 23.30 0.00 0.00 20.70 24.40 1.00 12.00 quote 0.75 0.00 0.00 0.00 0.95 5.00
quote 0.00 0.00 0.00 19.20 22.40 14.00 quote 0.25 0.00 0.00 0.00 0.50 1.00
quote 7.30 0.00 0.00 18.30 21.40 1.00 15.00 quote 1.40 0.00 0.00 0.00 0.30 2.00
quote 0.00 0.00 0.00 17.30 19.60 16.00 quote 0.01 0.00 0.00 0.00 0.30 11.00
quote 8.39 0.00 0.00 16.30 17.60 50.00 17.00 quote 0.00 0.00 0.00 0.00 0.35
quote 11.10 0.00 0.00 15.50 16.80 6.00 18.00 quote 0.95 0.00 0.00 0.00 0.30 10.00
quote 6.00 0.00 0.00 13.60 16.80 2.00 19.00 quote 0.10 -0.65 4.00 0.00 0.30 4.00
quote 10.00 0.00 0.00 13.40 14.40 15.00 20.00 quote 0.08 -0.72 2.00 0.05 0.25 43.00
quote 8.50 0.00 0.00 12.60 13.50 6.00 21.00 quote 0.10 0.00 1.00 0.00 0.35 19.00
quote 7.40 0.00 0.00 11.50 12.50 3.00 22.00 quote 0.15 0.10 1.00 0.00 0.25 24.00
quote 11.80 5.10 1.00 10.70 12.30 2.00 23.00 quote 0.17 0.07 2.00 0.00 0.35 15.00
quote 9.50 -0.90 1.00 9.10 10.70 49.00 24.00 quote 0.15 -0.10 2.00 0.00 0.30 23.00
quote 6.90 -2.80 6.00 8.80 9.30 44.00 25.00 quote 0.15 -0.10 20.00 0.15 0.20 54.00
quote 6.70 -1.50 1.00 7.80 8.90 29.00 26.00 quote 0.42 0.17 1.00 0.15 0.25 46.00
quote 6.70 2.00 137.00 6.00 9.10 98.00 27.00 quote 0.60 0.00 1.00 0.20 0.35 106.00
quote 6.38 1.78 3.00 6.10 6.60 89.00 28.00 quote 0.40 -0.40 2.00 0.25 0.55 127.00
quote 5.10 0.60 3.00 5.20 5.80 164.00 29.00 quote 0.60 -0.51 6.00 0.45 0.70 93.00
quote 4.85 1.25 4.00 4.50 4.70 735.00 30.00 quote 0.70 -0.40 9.00 0.80 0.95 55.00
quote 3.70 -0.90 1.00 3.70 4.00 239.00 31.00 quote 1.15 -0.70 31.00 0.90 1.20 17.00
quote 3.45 1.07 3.00 3.10 3.40 242.00 32.00 quote 1.50 -0.90 2.00 1.25 1.55 39.00
quote 2.75 0.90 4.00 2.55 2.75 268.00 33.00 quote 1.80 -1.15 14.00 1.65 1.95 19.00
33.77 Current price as of 5/07/2021 04:00:00 PM
quote 2.35 0.80 8.00 2.10 2.35 32.00 34.00 quote 2.39 -0.91 10.00 2.20 2.45 254.00
quote 2.05 0.94 16.00 1.60 2.05 853.00 35.00 quote 2.85 0.00 1.00 2.75 3.10 6.00
quote 1.55 0.50 6.00 1.25 1.55 189.00 36.00 quote 4.88 -2.83 25.00 3.40 3.70 26.00
quote 0.78 -0.77 6.00 1.05 1.25 267.00 37.00 quote 0.00 0.00 0.00 4.10 4.50
quote 0.60 -0.75 1.00 0.85 1.10 34.00 38.00 quote 10.60 0.00 0.00 4.90 5.30 1.00
quote 0.65 0.25 7.00 0.50 0.70 120.00 40.00 quote 10.74 0.00 0.00 6.60 6.90 2.00
quote 0.15 -0.21 5.00 0.15 0.40 50.00 45.00 quote 15.06 0.00 2.00 11.00 11.60
quote 0.15 -0.10 8.00 0.05 0.30 72.00 50.00 quote 20.40 -0.30 5.00 16.20 16.50 20.00

September, 2021 Options

Hide
CALLS PUTS
Expires September 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.90 0.00 0.00 18.70 19.00 1.00 15.00 quote 0.01 -0.12 10.00 0.00 0.20 509.00
quote 15.48 1.98 1.00 17.70 18.40 2.00 16.00 quote 0.45 0.00 0.00 0.00 0.75 7.00
quote 0.00 0.00 0.00 16.30 17.10 17.00 quote 0.30 0.00 0.00 0.00 0.75 6.00
quote 7.40 0.00 0.00 15.80 16.10 7.00 18.00 quote 0.33 -1.24 2.00 0.00 0.75 3.00
quote 0.00 0.00 0.00 13.50 15.30 19.00 quote 0.21 -0.50 10.00 0.10 0.35 510.00
quote 12.60 0.90 1.00 13.90 14.90 1.00 20.00 quote 0.60 0.00 0.00 0.15 0.55 27.00
quote 7.06 0.00 0.00 12.40 14.30 7.00 21.00 quote 1.61 0.00 0.00 0.20 0.45 3.00
quote 7.88 0.00 0.00 11.70 13.40 2.00 22.00 quote 0.70 -0.19 1.00 0.35 0.55 18.00
quote 7.60 0.00 0.00 10.20 12.40 4.00 23.00 quote 0.67 -0.33 1.00 0.45 0.70 8.00
quote 7.20 0.00 0.00 10.30 11.10 3.00 24.00 quote 0.71 -0.39 1.00 0.60 0.85 45.00
quote 10.39 1.99 12.00 9.60 10.00 56.00 25.00 quote 0.85 -0.15 11.00 0.80 1.05 19.00
quote 4.88 0.00 0.00 8.80 9.60 3.00 26.00 quote 1.60 0.00 1.00 0.95 1.25 1.00
quote 5.30 0.00 0.00 8.00 8.60 3.00 27.00 quote 2.00 0.00 5.00 1.20 1.50 7.00
quote 6.34 0.94 2.00 7.30 7.70 59.00 28.00 quote 1.90 -0.50 1.00 1.50 2.05 159.00
quote 7.00 -0.50 600.00 6.60 7.70 746.00 29.00 quote 0.00 0.00 0.00 1.80 2.45
quote 5.80 0.21 1.00 6.10 6.50 23.00 30.00 quote 5.20 0.00 0.00 2.25 2.65 7.00
quote 6.25 0.56 73.00 5.50 6.30 19.00 31.00 quote 3.40 -3.49 5.00 2.65 3.30 7.00
quote 4.45 -1.30 180.00 5.00 5.50 101.00 32.00 quote 4.53 -1.17 1.00 3.10 3.60 65.00
quote 4.46 0.60 1.00 4.50 4.90 79.00 33.00 quote 4.90 0.00 2.00 3.60 4.00 2.00
33.77 Current price as of 5/07/2021 04:00:00 PM
quote 3.84 -0.88 20.00 4.10 4.40 35.00 34.00 quote 4.60 -0.40 2.00 4.20 4.60 25.00
quote 4.30 1.00 5.00 3.70 4.00 28.00 35.00 quote 0.00 0.00 0.00 4.80 5.20
quote 2.76 -0.34 3.00 3.30 3.60 148.00 36.00 quote 0.00 0.00 0.00 5.40 5.80
quote 2.92 1.22 3.00 2.95 3.40 16.00 37.00 quote 0.00 0.00 0.00 6.00 6.50
quote 2.20 -1.10 3.00 2.65 3.10 104.00 38.00 quote 0.00 0.00 0.00 6.70 7.20
quote 2.17 -0.68 1.00 2.10 2.45 34.00 40.00 quote 9.90 -3.20 8.00 8.20 8.60 5.00
quote 1.41 -0.26 1.00 1.25 1.55 59.00 45.00 quote 14.12 0.00 1.00 12.30 13.30 1.00
quote 0.40 0.00 0.00 0.65 1.00 52.00 50.00 quote 18.77 0.93 1.00 16.60 17.10 1.00

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.40 2.20 2.00 18.30 20.30 3.00 15.00 quote 0.30 -0.05 3.00 0.00 0.75 13.00
quote 18.20 4.80 2.00 17.20 18.20 1.00 16.00 quote 0.00 0.00 0.00 0.00 0.75
quote 8.40 0.00 0.00 16.90 17.50 3.00 17.00 quote 1.13 0.00 0.00 0.00 0.75 6.00
quote 14.40 1.50 1.00 15.10 16.70 1.00 18.00 quote 0.00 0.00 0.00 0.20 0.75
quote 0.00 0.00 0.00 15.00 16.40 19.00 quote 0.00 0.00 0.00 0.35 0.95
quote 10.90 0.00 0.00 14.30 15.80 1.00 20.00 quote 1.15 0.00 0.00 0.50 0.85 21.00
quote 13.98 -0.35 1.00 13.50 14.00 36.00 21.00 quote 2.60 0.00 0.00 0.65 1.10 2.00
quote 5.30 0.00 0.00 12.60 13.00 1.00 22.00 quote 2.15 0.00 0.00 0.85 1.10 1.00
quote 8.20 0.00 0.00 11.90 13.40 1.00 23.00 quote 0.00 0.00 0.00 1.05 1.30
quote 0.00 0.00 0.00 11.10 11.60 24.00 quote 2.05 -0.60 5.00 1.25 1.60 11.00
quote 9.13 1.23 2.00 10.40 10.80 5.00 25.00 quote 2.05 0.00 3.00 1.50 2.60 15.00
quote 0.00 0.00 0.00 9.70 10.40 26.00 quote 2.35 -0.10 1.00 1.85 2.15 11.00
quote 8.20 1.00 1.00 9.00 9.60 1.00 27.00 quote 3.00 -1.00 7.00 2.15 2.90 7.00
quote 0.00 0.00 0.00 8.40 8.80 28.00 quote 0.00 0.00 0.00 2.55 2.90
quote 8.23 -0.72 1.00 7.80 8.70 7.00 29.00 quote 3.10 -0.50 1.00 2.95 3.30 3.00
quote 8.35 1.65 22.00 7.20 7.70 22.00 30.00 quote 3.60 0.00 1.00 3.40 3.80 1.00
quote 5.80 1.80 2.00 6.80 7.20 1.00 31.00 quote 0.00 0.00 0.00 3.80 4.30
quote 6.40 0.30 2.00 6.30 6.90 17.00 32.00 quote 4.79 -0.61 1.00 4.40 4.80 1.00
quote 3.86 0.00 0.00 5.80 6.30 1.00 33.00 quote 0.00 0.00 0.00 4.90 5.40
33.77 Current price as of 5/07/2021 04:00:00 PM
quote 0.00 0.00 0.00 5.40 6.00 34.00 quote 0.00 0.00 0.00 5.50 6.20
quote 6.20 2.30 2.00 5.00 5.50 12.00 35.00 quote 0.00 0.00 0.00 6.10 6.50
quote 4.70 0.00 10.00 4.60 5.30 10.00 36.00 quote 0.00 0.00 0.00 6.70 7.20
quote 4.80 1.00 1.00 4.30 4.90 1.00 37.00 quote 0.00 0.00 0.00 7.30 7.80
quote 4.00 0.70 2.00 4.00 4.50 2.00 38.00 quote 0.00 0.00 0.00 8.00 8.50
quote 4.20 0.00 1.00 3.70 4.50 1.00 39.00 quote 0.00 0.00 0.00 8.70 9.20
quote 3.30 -0.70 1.00 3.40 3.90 2.00 40.00 quote 0.00 0.00 0.00 9.40 9.90
quote 2.50 0.00 1.00 2.30 2.75 45.00 quote 0.00 0.00 0.00 13.20 14.00
Link to MarketWatch's Slice.