Foot Locker, Inc. (FL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240705C00018000 | 2024-06-27 9:36AM EDT | 18.00 | 7.50 | 5.50 | 8.30 | 0.00 | - | 4 | 4 | 361.91% |
| FL240705C00022000 | 2024-06-28 2:29PM EDT | 22.00 | 2.81 | 1.85 | 3.20 | +0.11 | +4.07% | 4 | 0 | 102.15% |
| FL240705C00023000 | 2024-05-31 9:30AM EDT | 23.00 | 3.70 | 1.90 | 2.15 | 0.00 | - | 1 | 13 | 54.69% |
| FL240705C00023500 | 2024-06-17 10:57AM EDT | 23.50 | 1.00 | 1.45 | 1.60 | 0.00 | - | - | 2 | 53.52% |
| FL240705C00024000 | 2024-06-28 11:07AM EDT | 24.00 | 1.25 | 1.05 | 1.20 | -0.70 | -35.90% | 10 | 7 | 50.98% |
| FL240705C00024500 | 2024-06-28 12:37PM EDT | 24.50 | 0.61 | 0.70 | 0.80 | -0.88 | -59.06% | 3 | 2 | 44.73% |
| FL240705C00025000 | 2024-06-28 3:34PM EDT | 25.00 | 0.41 | 0.40 | 0.55 | -0.76 | -64.96% | 39 | 169 | 46.09% |
| FL240705C00025500 | 2024-06-28 3:56PM EDT | 25.50 | 0.25 | 0.25 | 0.35 | -0.50 | -66.67% | 31 | 12 | 46.19% |
| FL240705C00026000 | 2024-06-28 3:56PM EDT | 26.00 | 0.16 | 0.10 | 0.20 | -0.32 | -66.67% | 124 | 305 | 45.31% |
| FL240705C00026500 | 2024-06-28 3:53PM EDT | 26.50 | 0.06 | 0.05 | 0.15 | -0.23 | -79.31% | 117 | 809 | 50.20% |
| FL240705C00027000 | 2024-06-28 12:40PM EDT | 27.00 | 0.07 | 0.00 | 0.10 | -0.10 | -58.82% | 3 | 347 | 52.54% |
| FL240705C00027500 | 2024-06-28 12:33PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 60 | 51.17% |
| FL240705C00028000 | 2024-06-27 3:32PM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 122 | 50.78% |
| FL240705C00028500 | 2024-06-25 9:41AM EDT | 28.50 | 0.20 | 0.00 | 0.05 | +0.20 | - | - | 64 | 57.03% |
| FL240705C00029000 | 2024-06-24 11:55AM EDT | 29.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 21 | 53 | 62.50% |
| FL240705C00029500 | 2024-06-24 11:49AM EDT | 29.50 | 0.12 | 0.00 | 0.05 | +0.12 | - | - | 5 | 68.75% |
| FL240705C00030000 | 2024-06-24 12:05PM EDT | 30.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 83.59% |
| FL240705C00031000 | 2024-06-18 10:36AM EDT | 31.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 19 | 163.87% |
| FL240705C00032000 | 2024-06-18 10:37AM EDT | 32.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 7 | 181.84% |
| FL240705C00033000 | 2024-06-26 10:17AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 110 | 116.41% |
| FL240705C00034000 | 2024-06-24 11:57AM EDT | 34.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 15 | 21 | 202.54% |
| FL240705C00035000 | 2024-06-20 9:41AM EDT | 35.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 11 | 225.39% |
| FL240705C00036000 | 2024-06-20 10:53AM EDT | 36.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 25 | 223.24% |
| FL240705C00037000 | 2024-06-07 1:01PM EDT | 37.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 139.06% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240705P00013000 | 2024-05-29 1:46PM EDT | 13.00 | 0.71 | 0.00 | 1.05 | 0.00 | - | 8 | 20 | 420.70% |
| FL240705P00015000 | 2024-05-30 10:38AM EDT | 15.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 13 | 8 | 344.92% |
| FL240705P00016000 | 2024-05-29 1:52PM EDT | 16.00 | 0.23 | 0.00 | 1.05 | 0.00 | - | - | 16 | 310.55% |
| FL240705P00017000 | 2024-06-17 10:29AM EDT | 17.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 29 | 190.23% |
| FL240705P00018000 | 2024-06-17 10:30AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 23 | 123.44% |
| FL240705P00019000 | 2024-06-14 9:40AM EDT | 19.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 10 | 18 | 180.86% |
| FL240705P00019500 | 2024-06-20 9:46AM EDT | 19.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 4 | 212.50% |
| FL240705P00020000 | 2024-06-10 12:29PM EDT | 20.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 14 | 200.98% |
| FL240705P00021000 | 2024-06-28 9:30AM EDT | 21.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 20 | 49 | 71.09% |
| FL240705P00021500 | 2024-06-28 2:41PM EDT | 21.50 | 0.03 | 0.00 | 0.30 | -0.02 | -40.00% | 7 | 1 | 94.14% |
| FL240705P00022000 | 2024-06-24 11:09AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 69.14% |
| FL240705P00022500 | 2024-06-27 10:48AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 53.91% |
| FL240705P00023000 | 2024-06-28 1:53PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 26 | 89 | 53.91% |
| FL240705P00023500 | 2024-06-28 1:47PM EDT | 23.50 | 0.13 | 0.05 | 0.15 | +0.08 | +160.00% | 1 | 11 | 49.81% |
| FL240705P00024000 | 2024-06-28 3:16PM EDT | 24.00 | 0.25 | 0.15 | 0.20 | +0.05 | +25.00% | 54 | 48 | 43.16% |
| FL240705P00024500 | 2024-06-28 3:57PM EDT | 24.50 | 0.29 | 0.25 | 0.35 | +0.02 | +7.41% | 54 | 38 | 42.19% |
| FL240705P00025000 | 2024-06-28 3:52PM EDT | 25.00 | 0.57 | 0.50 | 0.60 | +0.13 | +29.55% | 108 | 131 | 43.75% |
| FL240705P00025500 | 2024-06-28 3:55PM EDT | 25.50 | 0.84 | 0.50 | 0.90 | +0.84 | - | 14 | 24 | 43.75% |
| FL240705P00026000 | 2024-06-28 2:41PM EDT | 26.00 | 1.42 | 1.15 | 1.30 | +0.54 | +61.36% | 76 | 172 | 47.27% |
| FL240705P00026500 | 2024-06-28 3:59PM EDT | 26.50 | 1.60 | 1.55 | 1.85 | +1.60 | - | 3 | 2 | 63.28% |
| FL240705P00027000 | 2024-06-26 10:27AM EDT | 27.00 | 1.56 | 2.05 | 2.30 | 0.00 | - | 1 | 15 | 51.76% |
| FL240705P00027500 | 2024-06-26 10:27AM EDT | 27.50 | 1.91 | 1.60 | 3.40 | +1.91 | - | - | 1 | 136.52% |
| FL240705P00028000 | 2024-06-24 3:42PM EDT | 28.00 | 1.55 | 2.60 | 3.30 | 0.00 | - | 1 | 3 | 86.33% |
| FL240705P00028500 | 2024-06-17 1:21PM EDT | 28.50 | 4.50 | 2.80 | 4.90 | 0.00 | - | - | 4 | 101.17% |
| FL240705P00029000 | 2024-06-25 10:00AM EDT | 29.00 | 2.50 | 2.90 | 6.00 | +2.50 | - | - | 1 | 121.88% |
| FL240705P00029500 | 2024-06-21 2:14PM EDT | 29.50 | 4.00 | 4.10 | 5.80 | 0.00 | - | 2 | 2 | 130.47% |
| FL240705P00030000 | 2024-06-06 2:34PM EDT | 30.00 | 4.20 | 3.30 | 5.40 | 0.00 | - | 1 | 8 | 132.03% |
© 2024 Yahoo. All rights reserved.