Fortune Brands Home & Security, Inc. (FBHS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
102.03+1.39 (+1.38%)
As of 2:31PM EDT. Market open.
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBHS210521C00070000 | 2021-04-01 2:21PM EDT | 70.00 | 26.70 | 31.90 | 32.50 | 0.00 | - | 20 | 21 | 67.38% |
| FBHS210521C00075000 | 2021-04-07 2:41PM EDT | 75.00 | 23.50 | 26.50 | 27.30 | 0.00 | - | 1 | 1 | 61.52% |
| FBHS210521C00080000 | 2021-04-16 3:21PM EDT | 80.00 | 23.57 | 21.70 | 23.00 | 0.00 | - | 1 | 2 | 52.34% |
| FBHS210521C00082500 | 2021-04-13 1:56PM EDT | 82.50 | 17.56 | 18.80 | 20.50 | 0.00 | - | 2 | 2 | 61.99% |
| FBHS210521C00085000 | 2021-04-16 3:20PM EDT | 85.00 | 18.60 | 17.00 | 18.30 | 0.00 | - | 1 | 2 | 60.50% |
| FBHS210521C00087500 | 2021-03-30 3:50PM EDT | 87.50 | 10.38 | 14.60 | 15.30 | 0.00 | - | 20 | 20 | 45.68% |
| FBHS210521C00090000 | 2021-04-13 2:07PM EDT | 90.00 | 10.71 | 12.40 | 12.90 | 0.00 | - | 15 | 27 | 41.11% |
| FBHS210521C00092500 | 2021-04-01 9:56AM EDT | 92.50 | 6.30 | 10.20 | 10.60 | 0.00 | - | 1 | 14 | 37.55% |
| FBHS210521C00095000 | 2021-04-14 3:01PM EDT | 95.00 | 7.15 | 8.10 | 8.70 | 0.00 | - | 1 | 20 | 37.62% |
| FBHS210521C00097500 | 2021-04-21 1:33PM EDT | 97.50 | 6.27 | 6.20 | 6.60 | +1.45 | +30.08% | 10 | 23 | 33.90% |
| FBHS210521C00100000 | 2021-04-20 2:06PM EDT | 100.00 | 3.50 | 4.50 | 4.90 | 0.00 | - | 2 | 94 | 32.39% |
| FBHS210521C00105000 | 2021-04-21 1:36PM EDT | 105.00 | 2.35 | 2.15 | 2.35 | +0.78 | +49.68% | 30 | 44 | 30.30% |
| FBHS210521C00110000 | 2021-04-21 10:50AM EDT | 110.00 | 0.80 | 0.80 | 1.00 | -0.05 | -5.88% | 10 | 37 | 30.02% |
| FBHS210521C00115000 | 2021-04-21 1:35PM EDT | 115.00 | 0.36 | 0.25 | 0.40 | +0.01 | +2.86% | 10 | 549 | 30.57% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FBHS210521P00080000 | 2021-04-09 1:23PM EDT | 80.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 51.51% |
| FBHS210521P00082500 | 2021-03-26 9:32AM EDT | 82.50 | 1.90 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 52.44% |
| FBHS210521P00085000 | 2021-04-09 11:34AM EDT | 85.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 31 | 31 | 43.60% |
| FBHS210521P00087500 | 2021-04-09 11:30AM EDT | 87.50 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 6 | 40.38% |
| FBHS210521P00090000 | 2021-04-16 11:24AM EDT | 90.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 1 | 46 | 38.31% |
| FBHS210521P00092500 | 2021-04-16 11:24AM EDT | 92.50 | 0.82 | 0.80 | 0.95 | 0.00 | - | 2 | 1 | 35.86% |
| FBHS210521P00095000 | 2021-04-12 3:55PM EDT | 95.00 | 1.10 | 1.15 | 1.35 | 0.00 | - | 3 | 6 | 34.03% |
| FBHS210521P00097500 | 2021-04-20 2:49PM EDT | 97.50 | 2.80 | 1.75 | 1.95 | 0.00 | - | 1 | 61 | 32.70% |
| FBHS210521P00100000 | 2021-04-16 3:32PM EDT | 100.00 | 2.28 | 2.55 | 3.00 | 0.00 | - | 1 | 3 | 33.47% |
| FBHS210521P00105000 | 2021-04-20 10:47AM EDT | 105.00 | 6.00 | 4.80 | 5.40 | 0.00 | - | 1 | 2 | 30.97% |
© 2021 Verizon Media. All rights reserved.
