Breaking News

Flowers Foods Inc (FLO)

	Symbol	Exchange	Currency
	FLO	NYSE	USD	Real-time
	FLOF	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

19.15 +0.15 +0.79%

02:30:09 - Closed. Currency in USD

After Hours

19.35

+0.20

+1.04%

3:56:27 - Real-time Data

Type: Equity

Market: United States

Volume: 2,295,559
Bid/Ask: 0.00 / 0.00
Day's Range: 18.97 - 19.45

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Flowers Foods Option Chain

Get free option data for FLO. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Flowers Foods options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 13, 2025 21:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	4.8	8.7	0	12.50	0	0%	0	0.05	0
FLO Call 12.50 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFLO\|20250117\|12.50C Delta0.9742 Imp Vol2.2401 Bid4.8 Gamma0.0133 Theoretical6.75 Ask8.7 Theta-0.0328 Intrinsic Value6.65 Volume0 Vega0.0012 Time Value-6.65 Open Interest0 Rho0.0009 Delta / Theta-29.7004 FLO Put 12.50 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFLO\|20250117\|12.50P Delta-0.0161 Imp Vol2.0134 Bid0 Gamma0.0099 Theoretical0.03 Ask0.05 Theta-0.0203 Intrinsic Value-6.65 Volume0 Vega0.0008 Time Value6.65 Open Interest0 Rho0 Delta / Theta0.7903
7.5	0%	3.9	4.5	0	15.00	0	0%	0	0.5	0
FLO Call 15.00 Exp: Jan 17, 2025 Last: 7.5 Chg.: 0% SymbolFLO\|20250117\|15.00C Delta0.879 Imp Vol2.2394 Bid3.9 Gamma0.0446 Theoretical4.5 Ask4.5 Theta-0.1124 Intrinsic Value4.15 Volume0 Vega0.004 Time Value3.35 Open Interest1 Rho0.0011 Delta / Theta-7.8209 FLO Put 15.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFLO\|20250117\|15.00P Delta-0.1102 Imp Vol2.1182 Bid0 Gamma0.0442 Theoretical0.25 Ask0.5 Theta-0.1002 Intrinsic Value-4.15 Volume0 Vega0.0038 Time Value4.15 Open Interest0 Rho-0.0002 Delta / Theta1.0996
1.71	6.87%	1.65	1.85	65	17.50	0.05	0%	0	0.1	3
FLO Call 17.50 Exp: Jan 17, 2025 Last: 1.71 Chg.: 6.87% SymbolFLO\|20250117\|17.50C Delta0.9814 Imp Vol0.4323 Bid1.65 Gamma0.0524 Theoretical1.71 Ask1.85 Theta-0.0046 Intrinsic Value1.65 Volume65 Vega0.0009 Time Value0.06 Open Interest154 Rho0.001 Delta / Theta-212.2511 FLO Put 17.50 Exp: Jan 17, 2025 Last: 0.05 Chg.: 0% SymbolFLO\|20250117\|17.50P Delta-0.0815 Imp Vol0.6523 Bid0 Gamma0.1149 Theoretical0.05 Ask0.1 Theta-0.0247 Intrinsic Value-1.65 Volume3 Vega0.003 Time Value1.7 Open Interest28 Rho-0.0002 Delta / Theta3.2954
					19.15	Price @ Jan 13, 2025 21:03 GMT
0.01	-80%	0	0.15	20	20.00	0.75	-11.76%	0.7	0.9	3
FLO Call 20.00 Exp: Jan 17, 2025 Last: 0.01 Chg.: -80% SymbolFLO\|20250117\|20.00C Delta0.0509 Imp Vol0.2354 Bid0 Gamma0.2209 Theoretical0.01 Ask0.15 Theta-0.0062 Intrinsic Value-0.85 Volume20 Vega0.0021 Time Value0.86 Open Interest40 Rho0.0001 Delta / Theta-8.2449 FLO Put 20.00 Exp: Jan 17, 2025 Last: 0.75 Chg.: -11.76% SymbolFLO\|20250117\|20.00P Delta-0.794 Imp Vol0.4588 Bid0.7 Gamma0.3084 Theoretical0.9 Ask0.9 Theta-0.0329 Intrinsic Value0.85 Volume3 Vega0.0057 Time Value-0.1 Open Interest108 Rho-0.0017 Delta / Theta24.1209
0.05	0%	0	0.2	0	22.50	2.1	0%	3.1	3.4	0
FLO Call 22.50 Exp: Jan 17, 2025 Last: 0.05 Chg.: 0% SymbolFLO\|20250117\|22.50C Delta0.0985 Imp Vol1.1219 Bid0 Gamma0.0769 Theoretical0.1 Ask0.2 Theta-0.0489 Intrinsic Value-3.35 Volume0 Vega0.0035 Time Value3.4 Open Interest393 Rho0.0002 Delta / Theta-2.0143 FLO Put 22.50 Exp: Jan 17, 2025 Last: 2.1 Chg.: 0% SymbolFLO\|20250117\|22.50P Delta-0.8979 Imp Vol1.1367 Bid3.1 Gamma0.0777 Theoretical3.4 Ask3.4 Theta-0.0507 Intrinsic Value3.35 Volume0 Vega0.0036 Time Value-1.25 Open Interest83 Rho-0.0018 Delta / Theta17.7276
0.19	0%	0	0.1	0	25.00	4.61	0%	5.2	6.4	0
FLO Call 25.00 Exp: Jan 17, 2025 Last: 0.19 Chg.: 0% SymbolFLO\|20250117\|25.00C Delta0.0449 Imp Vol1.4226 Bid0 Gamma0.033 Theoretical0.05 Ask0.1 Theta-0.0338 Intrinsic Value-5.85 Volume0 Vega0.0019 Time Value6.04 Open Interest395 Rho0.0001 Delta / Theta-1.3278 FLO Put 25.00 Exp: Jan 17, 2025 Last: 4.61 Chg.: 0% SymbolFLO\|20250117\|25.00P Delta-0.9914 Imp Vol1.0326 Bid5.2 Gamma0.011 Theoretical5.8 Ask6.4 Theta-0.0057 Intrinsic Value5.85 Volume0 Vega0.0005 Time Value-1.24 Open Interest0 Rho-0.0013 Delta / Theta172.9939

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

FLO Comments

Write your thoughts about Flowers Foods Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	23,197.30	+111.35	+0.48%
BSE Sensex	76,506.03	+176.02	+0.23%
Nifty Bank	48,836.75	+795.50	+1.66%
Nifty 50 Futures	23,281.00	+118.90	+0.51%
US 500	5,866.2	+30.2	+0.52%
FTSE 100	8,233.01	+8.82	+0.11%
Dollar Index	109.390	-0.422	-0.38%

Gold	2,681.86	+3.26	+0.12%
Crude Oil WTI	77.46	+0.16	+0.21%
Brent Oil	81.09	+0.08	+0.10%
Natural Gas	3.793	-0.141	-3.58%
Silver	30.320	+0.011	+0.04%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0.00	0.00%

SBI	750.00	+20.50	+2.81%
NTPC	311.45	+13.25	+4.44%
ICICI Bank	1,242.40	+12.65	+1.03%
Reliance Industries	1,239.45	-0.40	-0.03%
DLF	724.75	+13.95	+1.96%
Tata Motors	771.45	+20.45	+2.72%
Tata Steel Ltd	126.99	+4.06	+3.30%

USD/INR	86.625	-0.021	-0.02%
EUR/USD	1.0260	+0.0016	+0.16%
GBP/USD	1.2182	-0.0021	-0.17%
USD/JPY	157.90	+0.42	+0.27%
GBP/INR	105.573	-0.156	-0.15%
EUR/INR	88.9110	+0.1840	+0.21%
USD/CAD	1.4374	-0.0005	-0.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FLO	19.15	+0.15	+0.79%

Market Movers

Name	Last	Chg. %	Vol.
Zomato	233.45	+2.77%	83.99M
Adani Power	538.65	+19.73%	50.68M
Adani Green Energy	1,006.30	+13.10%	17.09M
HCL Tech	1,814.30	-8.80%	15.66M
HDFC Bank	1,649.90	+1.17%	13.13M
Reliance Industries	1,238.85	-0.08%	12.88M
Angel One	2,368.95	-3.17%	6.20M

Name	Last	Chg. %	Vol.
Quadrant Future Tek	448.75	+54.74%	1.52M
Quadrant Future Tek	444.00	+53.10%	14.67M
LKP Finance	220.50	+20.00%	148.20K
Bharat Road Network	47.10	+20.00%	8.59K
Bharat Road Network	47.17	+19.99%	356.33K
Khandwala Securities	29.23	+19.99%	5.06K
Surya Roshni	280.05	+19.99%	2.41M

Name	Last	Chg. %	Vol.
Longview Tea Co	42.00	-12.32%	23.30K
Jiwanram Sheoduttrai Industries	10.75	-11.16%	276.00K
Sattrix Information Security	127.00	-10.94%	19.00K
Centenial Surgical Suture	138.30	-10.77%	886.00
Sri Adhikari Brothers TV Net	845.05	-10.00%	0.53K
Sri Adhikari Brothers TV Net	836.70	-10.00%	0.13K
Sikozy Realtors	1.180	-9.92%	15.90K