Foot Locker, Inc. (FL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240503C00016000 | 2024-04-18 11:09AM EDT | 16.00 | 6.10 | 4.50 | 4.70 | 0.00 | - | - | 1 | 148.44% |
| FL240503C00019000 | 2024-04-23 3:38PM EDT | 19.00 | 3.35 | 1.55 | 1.70 | 0.00 | - | 10 | 19 | 67.19% |
| FL240503C00020000 | 2024-04-29 3:59PM EDT | 20.00 | 1.45 | 0.70 | 0.80 | 0.00 | - | 4 | 8 | 54.88% |
| FL240503C00020500 | 2024-04-30 11:51AM EDT | 20.50 | 0.50 | 0.40 | 0.50 | -0.09 | -15.25% | 1 | 2 | 55.86% |
| FL240503C00021000 | 2024-05-01 12:05PM EDT | 21.00 | 0.20 | 0.20 | 0.25 | -0.13 | -39.39% | 7 | 84 | 53.91% |
| FL240503C00021500 | 2024-05-01 9:51AM EDT | 21.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 199 | 53.52% |
| FL240503C00022000 | 2024-05-01 11:51AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 52 | 619 | 57.03% |
| FL240503C00022500 | 2024-04-30 11:25AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 4,875 | 60.16% |
| FL240503C00023000 | 2024-05-01 10:46AM EDT | 23.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 2 | 197 | 82.81% |
| FL240503C00023500 | 2024-04-29 12:47PM EDT | 23.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 13 | 567 | 119.53% |
| FL240503C00024000 | 2024-04-29 1:27PM EDT | 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 535 | 162.89% |
| FL240503C00024500 | 2024-04-25 1:56PM EDT | 24.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 20 | 202.73% |
| FL240503C00025000 | 2024-04-29 3:37PM EDT | 25.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 832 | 177.73% |
| FL240503C00026000 | 2024-04-26 9:32AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 107 | 131.25% |
| FL240503C00026500 | 2024-04-15 2:49PM EDT | 26.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 255.47% |
| FL240503C00027000 | 2024-04-12 9:30AM EDT | 27.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 1,118 | 148.44% |
| FL240503C00028000 | 2024-04-24 3:43PM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 164.06% |
| FL240503C00029000 | 2024-04-23 3:41PM EDT | 29.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 165 | 179.69% |
| FL240503C00030000 | 2024-04-08 9:55AM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 17 | 193.75% |
| FL240503C00031000 | 2024-04-08 11:13AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 351.95% |
| FL240503C00032000 | 2024-04-30 12:54PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 585 | 221.88% |
| FL240503C00033000 | 2024-04-15 2:19PM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 387.89% |
| FL240503C00034000 | 2024-03-27 11:01AM EDT | 34.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 367.19% |
| FL240503C00035000 | 2024-03-28 10:32AM EDT | 35.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 570.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240503P00019000 | 2024-05-01 11:02AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 9 | 56.25% |
| FL240503P00019500 | 2024-05-01 10:52AM EDT | 19.50 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 10 | 23 | 55.47% |
| FL240503P00020000 | 2024-04-30 12:35PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 1 | 499 | 50.00% |
| FL240503P00020500 | 2024-05-01 11:17AM EDT | 20.50 | 0.35 | 0.30 | 0.35 | +0.08 | +29.63% | 4 | 80 | 51.76% |
| FL240503P00021000 | 2024-05-01 11:47AM EDT | 21.00 | 0.60 | 0.55 | 0.65 | +0.08 | +15.38% | 8 | 1,586 | 53.13% |
| FL240503P00021500 | 2024-04-30 3:35PM EDT | 21.50 | 0.82 | 0.95 | 1.05 | 0.00 | - | 43 | 172 | 57.42% |
| FL240503P00022000 | 2024-05-01 12:15PM EDT | 22.00 | 1.40 | 1.40 | 1.45 | +0.12 | +9.38% | 4 | 1,090 | 46.09% |
| FL240503P00022500 | 2024-05-01 10:49AM EDT | 22.50 | 1.98 | 1.85 | 1.95 | +0.33 | +20.00% | 4 | 304 | 57.81% |
| FL240503P00023000 | 2024-05-01 11:47AM EDT | 23.00 | 2.45 | 2.35 | 2.50 | +0.30 | +13.95% | 163 | 327 | 89.84% |
| FL240503P00023500 | 2024-04-29 2:33PM EDT | 23.50 | 2.12 | 2.85 | 3.10 | 0.00 | - | 15 | 10 | 92.97% |
| FL240503P00024000 | 2024-04-30 10:39AM EDT | 24.00 | 3.17 | 3.30 | 3.50 | 0.00 | - | 7 | 10 | 114.84% |
| FL240503P00025000 | 2024-04-29 10:13AM EDT | 25.00 | 3.35 | 4.30 | 4.50 | 0.00 | - | 3 | 2 | 136.72% |
| FL240503P00025500 | 2024-04-15 10:53AM EDT | 25.50 | 3.66 | 4.80 | 5.00 | 0.00 | - | - | 0 | 147.66% |
| FL240503P00026000 | 2024-04-29 3:15PM EDT | 26.00 | 4.67 | 5.30 | 5.50 | 0.00 | - | 7 | 0 | 157.81% |
| FL240503P00027000 | 2024-04-15 2:58PM EDT | 27.00 | 5.12 | 6.30 | 6.50 | 0.00 | - | 2 | 0 | 177.34% |
| FL240503P00028000 | 2024-04-08 9:40AM EDT | 28.00 | 3.70 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 195.31% |
| FL240503P00029000 | 2024-04-02 9:53AM EDT | 29.00 | 2.95 | 8.30 | 8.50 | 0.00 | - | 3 | 0 | 212.50% |
| FL240503P00032000 | 2024-03-22 10:46AM EDT | 32.00 | 7.25 | 8.20 | 11.50 | 0.00 | - | 1 | 0 | 259.38% |
© 2024 Yahoo. All rights reserved.