Foot Locker, Inc. (FL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL250117C00002500 | 2024-03-11 3:52PM EDT | 2.50 | 22.05 | 18.30 | 22.40 | 0.00 | - | 1 | 117 | 247.85% |
| FL250117C00005000 | 2024-04-24 11:36AM EDT | 5.00 | 17.60 | 16.80 | 18.60 | 0.00 | - | 1 | 4 | 150.39% |
| FL250117C00007500 | 2024-03-06 4:37PM EDT | 7.50 | 17.00 | 16.90 | 17.50 | 0.00 | - | 1 | 12 | 193.26% |
| FL250117C00010000 | 2024-03-22 2:52PM EDT | 10.00 | 15.20 | 10.40 | 13.60 | 0.00 | - | 2 | 38 | 115.09% |
| FL250117C00012500 | 2024-01-09 11:09AM EDT | 12.50 | 18.40 | 17.50 | 17.90 | 0.00 | - | 8 | 43 | 262.79% |
| FL250117C00015000 | 2024-04-23 3:29PM EDT | 15.00 | 8.98 | 7.30 | 10.90 | 0.00 | - | 1 | 261 | 79.22% |
| FL250117C00017500 | 2024-04-19 9:38AM EDT | 17.50 | 7.10 | 5.00 | 7.20 | 0.00 | - | 2 | 315 | 51.29% |
| FL250117C00020000 | 2024-04-12 3:31PM EDT | 20.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 1 | 511 | 64.50% |
| FL250117C00022500 | 2024-04-22 11:29AM EDT | 22.50 | 4.10 | 4.30 | 4.60 | 0.00 | - | 2 | 677 | 62.99% |
| FL250117C00025000 | 2024-04-26 1:41PM EDT | 25.00 | 3.45 | 3.40 | 3.60 | -0.45 | -11.54% | 10 | 1,095 | 61.67% |
| FL250117C00027500 | 2024-04-23 3:20PM EDT | 27.50 | 2.85 | 2.65 | 2.80 | 0.00 | - | 10 | 616 | 60.45% |
| FL250117C00030000 | 2024-04-26 2:30PM EDT | 30.00 | 2.15 | 2.10 | 2.25 | -0.05 | -2.27% | 5 | 972 | 60.40% |
| FL250117C00032500 | 2024-04-24 10:16AM EDT | 32.50 | 1.80 | 1.65 | 1.80 | 0.00 | - | 2 | 2,769 | 60.16% |
| FL250117C00035000 | 2024-04-18 10:46AM EDT | 35.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 1 | 1,182 | 60.06% |
| FL250117C00037500 | 2024-04-26 3:40PM EDT | 37.50 | 1.09 | 1.05 | 1.15 | -0.07 | -6.03% | 1 | 847 | 60.01% |
| FL250117C00040000 | 2024-04-25 12:33PM EDT | 40.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 96 | 1,155 | 59.84% |
| FL250117C00042500 | 2024-04-15 3:59PM EDT | 42.50 | 0.80 | 0.65 | 0.80 | 0.00 | - | 192 | 463 | 60.30% |
| FL250117C00045000 | 2024-04-26 1:54PM EDT | 45.00 | 0.60 | 0.55 | 0.65 | -0.04 | -6.25% | 2 | 925 | 60.64% |
| FL250117C00047500 | 2024-04-15 3:39PM EDT | 47.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 98 | 60.99% |
| FL250117C00050000 | 2024-04-26 3:20PM EDT | 50.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 1 | 404 | 60.74% |
| FL250117C00052500 | 2024-04-11 9:36AM EDT | 52.50 | 0.38 | 0.25 | 0.35 | 0.00 | - | 1 | 95 | 59.67% |
| FL250117C00055000 | 2024-04-19 10:21AM EDT | 55.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 2 | 1,039 | 59.96% |
| FL250117C00060000 | 2024-04-19 10:23AM EDT | 60.00 | 0.22 | 0.05 | 1.25 | 0.00 | - | 2 | 160 | 77.64% |
| FL250117C00065000 | 2024-04-19 12:18PM EDT | 65.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 254 | 63.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL250117P00002500 | 2023-12-28 1:17PM EDT | 2.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 123.44% |
| FL250117P00005000 | 2024-04-19 10:00AM EDT | 5.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 124.71% |
| FL250117P00007500 | 2024-03-14 12:48PM EDT | 7.50 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 45 | 75.00% |
| FL250117P00010000 | 2024-04-23 12:40PM EDT | 10.00 | 0.30 | 0.10 | 0.00 | 0.00 | - | 5 | 1,568 | 25.00% |
| FL250117P00012500 | 2024-04-26 12:41PM EDT | 12.50 | 0.65 | 0.55 | 0.65 | 0.00 | - | 1 | 417 | 61.18% |
| FL250117P00015000 | 2024-04-26 2:13PM EDT | 15.00 | 1.15 | 1.10 | 1.20 | +0.07 | +6.48% | 1 | 6,937 | 58.89% |
| FL250117P00017500 | 2024-04-17 12:21PM EDT | 17.50 | 2.05 | 0.85 | 2.00 | 0.00 | - | 4 | 842 | 57.91% |
| FL250117P00020000 | 2024-04-25 10:09AM EDT | 20.00 | 2.95 | 2.80 | 2.95 | 0.00 | - | 1 | 29,057 | 53.52% |
| FL250117P00022500 | 2024-04-26 2:16PM EDT | 22.50 | 4.20 | 4.10 | 4.30 | +0.16 | +3.96% | 11 | 1,862 | 52.49% |
| FL250117P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 5.85 | 5.60 | 5.80 | 0.00 | - | 1 | 2,188 | 50.71% |
| FL250117P00027500 | 2024-04-24 11:51AM EDT | 27.50 | 7.30 | 7.30 | 7.50 | 0.00 | - | 30 | 4,236 | 50.22% |
| FL250117P00030000 | 2024-04-23 3:37PM EDT | 30.00 | 9.10 | 9.20 | 9.50 | 0.00 | - | 2 | 1,693 | 50.24% |
| FL250117P00032500 | 2024-04-16 3:06PM EDT | 32.50 | 11.90 | 11.30 | 11.50 | 0.00 | - | 1 | 432 | 48.10% |
| FL250117P00035000 | 2024-04-18 11:12AM EDT | 35.00 | 13.50 | 13.40 | 13.70 | 0.00 | - | 10 | 1,140 | 47.36% |
| FL250117P00037500 | 2024-04-11 3:21PM EDT | 37.50 | 14.70 | 15.70 | 16.00 | 0.00 | - | 5 | 158 | 47.07% |
| FL250117P00040000 | 2024-04-02 3:41PM EDT | 40.00 | 14.60 | 18.00 | 18.30 | 0.00 | - | 3 | 643 | 44.92% |
| FL250117P00042500 | 2024-02-16 3:38PM EDT | 42.50 | 13.30 | 19.70 | 21.20 | 0.00 | - | 1 | 132 | 59.38% |
| FL250117P00045000 | 2024-03-21 1:15PM EDT | 45.00 | 21.25 | 22.10 | 25.30 | 0.00 | - | 1 | 9 | 62.70% |
| FL250117P00047500 | 2024-03-12 9:30AM EDT | 47.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL250117P00050000 | 2024-03-15 11:53AM EDT | 50.00 | 27.20 | 26.40 | 29.80 | 0.00 | - | 1 | 0 | 90.43% |
| FL250117P00052500 | 2024-02-27 12:30PM EDT | 52.50 | 19.30 | 23.90 | 24.20 | 0.00 | - | 1 | 0 | 0.00% |
| FL250117P00055000 | 2024-03-07 2:19PM EDT | 55.00 | 30.42 | 29.40 | 32.60 | 0.00 | - | 1 | 0 | 0.00% |
| FL250117P00060000 | 2024-03-06 3:40PM EDT | 60.00 | 37.57 | 34.60 | 37.60 | 0.00 | - | 73 | 0 | 0.00% |
| FL250117P00065000 | 2024-03-06 11:18AM EDT | 65.00 | 38.93 | 38.60 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.