Foot Locker, Inc. (FL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240517C00010000 | 2024-03-18 2:59PM EDT | 10.00 | 12.36 | 11.30 | 13.70 | 0.00 | - | 1 | 1 | 399.80% |
| FL240517C00015000 | 2024-04-30 10:47AM EDT | 15.00 | 6.03 | 5.80 | 7.10 | 0.00 | - | 3 | 59 | 50.00% |
| FL240517C00017500 | 2024-04-30 10:29AM EDT | 17.50 | 3.60 | 3.90 | 4.10 | 0.00 | - | 1 | 9 | 60.94% |
| FL240517C00019000 | 2024-04-30 9:43AM EDT | 19.00 | 2.45 | 2.55 | 2.70 | 0.00 | - | 14 | 19 | 56.84% |
| FL240517C00020000 | 2024-05-02 11:57AM EDT | 20.00 | 1.57 | 1.75 | 1.85 | +0.12 | +8.28% | 1 | 813 | 53.32% |
| FL240517C00020500 | 2024-05-01 11:03AM EDT | 20.50 | 0.91 | 1.40 | 1.50 | 0.00 | - | 1 | 16 | 52.83% |
| FL240517C00021000 | 2024-05-01 2:06PM EDT | 21.00 | 0.80 | 1.05 | 1.15 | 0.00 | - | 63 | 141 | 52.93% |
| FL240517C00021500 | 2024-05-02 9:30AM EDT | 21.50 | 0.68 | 0.80 | 0.90 | +0.04 | +6.25% | 1 | 128 | 50.39% |
| FL240517C00022000 | 2024-05-02 3:49PM EDT | 22.00 | 0.60 | 0.60 | 0.70 | +0.18 | +42.86% | 108 | 1,342 | 51.17% |
| FL240517C00022500 | 2024-05-02 12:02PM EDT | 22.50 | 0.36 | 0.40 | 0.50 | +0.01 | +2.86% | 8 | 7,276 | 52.54% |
| FL240517C00023000 | 2024-05-02 2:40PM EDT | 23.00 | 0.32 | 0.30 | 0.40 | +0.11 | +52.38% | 2 | 137 | 51.56% |
| FL240517C00023500 | 2024-04-30 3:09PM EDT | 23.50 | 0.22 | 0.20 | 0.25 | +0.01 | +4.76% | 10 | 40 | 51.76% |
| FL240517C00024000 | 2024-05-02 1:49PM EDT | 24.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 1 | 60 | 54.30% |
| FL240517C00024500 | 2024-05-02 9:39AM EDT | 24.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 4 | 67 | 55.47% |
| FL240517C00025000 | 2024-05-02 1:43PM EDT | 25.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 12 | 4,920 | 55.08% |
| FL240517C00025500 | 2024-05-01 3:16PM EDT | 25.50 | 0.37 | 0.00 | 0.10 | 0.00 | - | 1 | 66 | 51.56% |
| FL240517C00026000 | 2024-04-25 10:45AM EDT | 26.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 132 | 60.94% |
| FL240517C00026500 | 2024-04-29 2:19PM EDT | 26.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 65.63% |
| FL240517C00027000 | 2024-04-24 1:14PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| FL240517C00027500 | 2024-05-01 12:36PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5,548 | 68.75% |
| FL240517C00028000 | 2024-04-24 3:59PM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 767 | 64.84% |
| FL240517C00030000 | 2024-05-02 3:55PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 5 | 3,893 | 78.13% |
| FL240517C00032500 | 2024-04-16 10:48AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 533 | 93.75% |
| FL240517C00035000 | 2024-05-01 2:09PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 316 | 107.81% |
| FL240517C00037500 | 2024-04-10 10:18AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 120.31% |
| FL240517C00040000 | 2024-04-17 10:22AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 162 | 131.25% |
| FL240517C00042500 | 2024-04-26 3:40PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 117 | 142.19% |
| FL240517C00045000 | 2024-04-26 3:40PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 50.00% |
| FL240517C00047500 | 2024-03-25 9:39AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240517P00007500 | 2023-09-15 12:16PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 299.22% |
| FL240517P00010000 | 2024-04-04 11:59AM EDT | 10.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 19 | 338.87% |
| FL240517P00012500 | 2024-05-02 9:31AM EDT | 12.50 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 1 | 22 | 165.63% |
| FL240517P00015000 | 2024-04-30 9:30AM EDT | 15.00 | 0.62 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 87.50% |
| FL240517P00017500 | 2024-05-02 3:13PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 2 | 291 | 25.00% |
| FL240517P00019000 | 2024-05-02 1:53PM EDT | 19.00 | 0.14 | 0.10 | 0.20 | -0.11 | -44.00% | 1 | 10 | 54.10% |
| FL240517P00019500 | 2024-05-02 9:39AM EDT | 19.50 | 0.28 | 0.15 | 0.25 | -0.07 | -20.00% | 4 | 27 | 50.59% |
| FL240517P00020000 | 2024-05-02 3:32PM EDT | 20.00 | 0.38 | 0.25 | 0.35 | -0.16 | -29.63% | 107 | 1,802 | 53.42% |
| FL240517P00020500 | 2024-05-02 1:36PM EDT | 20.50 | 0.50 | 0.40 | 0.50 | -0.20 | -28.57% | 1 | 117 | 52.83% |
| FL240517P00021000 | 2024-05-01 3:11PM EDT | 21.00 | 0.80 | 0.60 | 0.70 | -0.10 | -11.11% | 2 | 18 | 52.93% |
| FL240517P00021500 | 2024-05-02 2:40PM EDT | 21.50 | 0.90 | 0.80 | 0.90 | -0.25 | -21.74% | 1 | 11 | 50.39% |
| FL240517P00022000 | 2024-05-01 10:53AM EDT | 22.00 | 1.70 | 1.10 | 1.20 | 0.00 | - | 1 | 152 | 51.17% |
| FL240517P00022500 | 2024-05-01 2:34PM EDT | 22.50 | 1.97 | 1.40 | 1.55 | 0.00 | - | 254 | 4,516 | 52.54% |
| FL240517P00023000 | 2024-04-23 11:43AM EDT | 23.00 | 1.64 | 1.80 | 1.90 | 0.00 | - | - | 3 | 51.56% |
| FL240517P00023500 | 2024-04-29 2:33PM EDT | 23.50 | 2.28 | 2.20 | 2.35 | 0.00 | - | 5 | 6 | 55.66% |
| FL240517P00024000 | 2024-04-26 3:16PM EDT | 24.00 | 2.30 | 1.80 | 2.75 | 0.00 | - | 1 | 4 | 54.30% |
| FL240517P00025000 | 2024-05-02 3:48PM EDT | 25.00 | 3.74 | 3.50 | 3.70 | -0.37 | -9.00% | 3 | 4,576 | 61.33% |
| FL240517P00027500 | 2024-04-29 12:28PM EDT | 27.50 | 6.00 | 4.30 | 6.20 | 0.00 | - | 1 | 101 | 86.52% |
| FL240517P00030000 | 2024-04-23 12:00PM EDT | 30.00 | 8.18 | 7.00 | 9.00 | 0.00 | - | 2 | 12 | 143.36% |
| FL240517P00032500 | 2024-04-10 3:13PM EDT | 32.50 | 9.79 | 9.50 | 11.70 | 0.00 | - | 170 | 0 | 183.98% |
| FL240517P00035000 | 2024-03-22 9:30AM EDT | 35.00 | 9.90 | 13.00 | 14.90 | 0.00 | - | 24 | 0 | 178.71% |
| FL240517P00037500 | 2024-03-06 10:38AM EDT | 37.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| FL240517P00040000 | 2024-01-02 2:29PM EDT | 40.00 | 9.80 | 10.00 | 12.00 | 0.00 | - | 2 | 9 | 0.00% |
| FL240517P00045000 | 2024-03-04 11:28AM EDT | 45.00 | 12.40 | 18.70 | 21.20 | 0.00 | - | 2 | 0 | 0.00% |
| FL240517P00050000 | 2024-04-03 3:32PM EDT | 50.00 | 24.90 | 27.10 | 29.80 | 0.00 | - | 20 | 0 | 348.44% |
© 2024 Yahoo. All rights reserved.