NYSE - Delayed Quote • USD
Flowers Foods, Inc. (FLO)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLO240419C00015000 | 3/26/2024 5:43 PM | 15 | 8.20 | 7.70 | 11.30 | 0.00 | 0.00% | 4 | 1 | 775.00% |
| FLO240419C00020000 | 2/16/2024 7:41 PM | 20 | 2.40 | 1.90 | 4.90 | 0.00 | 0.00% | 1 | 34 | 513.28% |
| FLO240419C00022500 | 4/18/2024 7:57 PM | 22.5 | 1.48 | 1.40 | 1.55 | 0.73 | 97.33% | 21 | 212 | 68.75% |
| FLO240419C00025000 | 3/25/2024 7:09 PM | 25 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 206 | 64.06% |
| FLO240419C00030000 | 2/22/2024 2:57 PM | 30 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 80 | 780 | 212.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLO240419P00017500 | 11/30/2023 3:16 PM | 17.5 | 0.21 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 478.91% |
| FLO240419P00020000 | 4/8/2024 7:54 PM | 20 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 41 | 457 | 318.75% |
| FLO240419P00022500 | 4/18/2024 5:03 PM | 22.5 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 7 | 173 | 95.31% |
| FLO240419P00025000 | 4/2/2024 4:42 PM | 25 | 1.40 | 0.05 | 2.40 | 0.00 | 0.00% | 1 | 5 | 123.44% |
| FLO240419P00030000 | 3/21/2024 5:03 PM | 30 | 6.90 | 4.70 | 7.20 | 0.00 | 0.00% | 10 | 0 | 612.50% |
Related Tickers
JJSF J&J Snack Foods Corp.
134.50
+0.21%
UTZ Utz Brands, Inc.
17.60
+1.44%
THS TreeHouse Foods, Inc.
36.63
+2.55%
BGS B&G Foods, Inc.
10.58
-0.38%
CPB Campbell Soup Company
43.71
+0.92%
LANC Lancaster Colony Corporation
183.62
-0.96%
POST Post Holdings, Inc.
102.92
+1.51%
HRL Hormel Foods Corporation
34.38
+1.00%
CAG Conagra Brands, Inc.
30.36
+0.40%
NOMD Nomad Foods Limited
18.35
+0.66%