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 | 17.00 | 18.40 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.10 | 18.60 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.00 | 17.10 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.25 | ||
| quote | 16.20 | 5.90 | 10.00 | 14.00 | 15.50 | 16.00 | 18.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.05 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.00 | 14.80 | 19.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.50 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.10 | 13.80 | 21.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.30 | 3,142 | |
| quote | 11.70 | 3.40 | 1.00 | 10.40 | 11.10 | 11.00 | 22.00 | quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.10 | 120.00 |
| quote | 9.50 | -1.50 | 1.00 | 9.40 | 9.70 | 2,266 | 23.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.15 | 299.00 |
| quote | 8.20 | 0.00 | 0.00 | 8.10 | 9.50 | 273.00 | 24.00 | quote | 0.01 | -0.09 | 10.00 | 0.00 | 0.10 | 3,218 |
| quote | 9.66 | 0.66 | 3.00 | 7.40 | 7.70 | 100.00 | 25.00 | quote | 0.01 | -0.04 | 15.00 | 0.00 | 0.15 | 166.00 |
| quote | 6.50 | -2.10 | 2.00 | 6.50 | 6.80 | 4,653 | 26.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.15 | 191.00 |
| quote | 6.50 | 0.90 | 1.00 | 5.50 | 6.10 | 349.00 | 27.00 | quote | 0.12 | 0.07 | 2.00 | 0.05 | 0.15 | 142.00 |
| quote | 6.00 | -0.10 | 3.00 | 4.40 | 4.90 | 287.00 | 28.00 | quote | 0.15 | 0.00 | 10.00 | 0.10 | 0.20 | 138.00 |
| quote | 5.20 | 1.20 | 4.00 | 3.60 | 4.00 | 398.00 | 29.00 | quote | 0.20 | 0.00 | 3.00 | 0.15 | 0.30 | 256.00 |
| quote | 2.90 | -0.78 | 2.00 | 2.75 | 3.00 | 534.00 | 30.00 | quote | 0.35 | 0.15 | 21.00 | 0.25 | 0.40 | 306.00 |
| quote | 2.10 | -0.75 | 34.00 | 1.95 | 2.75 | 288.00 | 31.00 | quote | 0.55 | 0.10 | 13.00 | 0.50 | 0.65 | 42.00 |
| quote | 1.40 | -1.67 | 24.00 | 1.35 | 1.50 | 361.00 | 32.00 | quote | 0.90 | 0.25 | 83.00 | 0.90 | 0.95 | 108.00 |
| 32.51 | Current price as of 5/11/2021 04:00:00 PM | |||||||||||||
| quote | 0.95 | -0.55 | 24.00 | 0.85 | 1.05 | 256.00 | 33.00 | quote | 1.55 | 0.55 | 43.00 | 1.35 | 1.50 | 112.00 |
| quote | 0.68 | -0.35 | 4.00 | 0.55 | 0.70 | 246.00 | 34.00 | quote | 2.08 | 0.53 | 25.00 | 2.00 | 2.20 | 281.00 |
| quote | 0.39 | -0.32 | 46.00 | 0.35 | 0.50 | 953.00 | 35.00 | quote | 1.85 | -0.40 | 3.00 | 2.65 | 3.00 | 128.00 |
| quote | 0.25 | -0.40 | 4.00 | 0.15 | 0.35 | 136.00 | 36.00 | quote | 3.56 | 1.43 | 2.00 | 3.60 | 3.90 | 2.00 |
| quote | 0.23 | -0.27 | 5.00 | 0.10 | 0.20 | 61.00 | 37.00 | quote | 0.00 | 0.00 | 0.00 | 4.50 | 4.80 | |
| quote | 0.16 | -0.19 | 1.00 | 0.05 | 0.25 | 25.00 | 38.00 | quote | 0.00 | 0.00 | 0.00 | 4.40 | 6.90 | |
| quote | 0.25 | 0.05 | 3.00 | 0.00 | 0.20 | 23.00 | 39.00 | quote | 4.90 | 0.00 | 0.00 | 6.40 | 6.90 | 2.00 |
| quote | 0.10 | -0.30 | 5.00 | 0.00 | 0.15 | 10.00 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 8.10 | 9.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | 42.00 | quote | 0.00 | 0.00 | 0.00 | 8.20 | 11.10 | ||
| quote | 0.15 | 0.00 | 1.00 | 0.00 | 0.60 | 1.00 | 43.00 | quote | 0.00 | 0.00 | 0.00 | 10.40 | 11.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 48.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
Show All |
