Foot Locker, Inc. (FL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
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 | 6.80 | 7.20 | 0.00 | - | 4 | 4 | 0.00% |
| FL240705C00022000 | 2024-05-29 3:08PM EDT | 22.00 | 2.70 | 2.70 | 3.10 | 0.00 | - | - | 0 | 0.00% |
| FL240705C00023000 | 2024-05-31 9:30AM EDT | 23.00 | 3.70 | 2.00 | 2.05 | 0.00 | - | 1 | 13 | 0.00% |
| FL240705C00023500 | 2024-06-17 10:57AM EDT | 23.50 | 1.00 | 1.50 | 1.60 | 0.00 | - | - | 2 | 0.00% |
| FL240705C00024000 | 2024-06-28 9:36AM EDT | 24.00 | 1.20 | 1.10 | 1.20 | -0.75 | -38.46% | 8 | 7 | 0.00% |
| FL240705C00024500 | 2024-06-27 12:32PM EDT | 24.50 | 1.49 | 0.70 | 0.85 | 0.00 | - | 1 | 2 | 27.15% |
| FL240705C00025000 | 2024-06-28 9:35AM EDT | 25.00 | 0.40 | 0.45 | 0.55 | -0.77 | -65.81% | 16 | 169 | 29.49% |
| FL240705C00025500 | 2024-06-28 9:44AM EDT | 25.50 | 0.25 | 0.30 | 0.35 | -0.50 | -66.67% | 2 | 12 | 32.13% |
| FL240705C00026000 | 2024-06-28 9:37AM EDT | 26.00 | 0.20 | 0.20 | 0.30 | -0.28 | -58.33% | 21 | 305 | 40.82% |
| FL240705C00026500 | 2024-06-28 9:41AM EDT | 26.50 | 0.13 | 0.10 | 0.15 | -0.16 | -51.61% | 9 | 809 | 38.09% |
| FL240705C00027000 | 2024-06-28 9:42AM EDT | 27.00 | 0.09 | 0.05 | 0.10 | -0.08 | -47.06% | 2 | 347 | 40.63% |
| FL240705C00027500 | 2024-06-27 1:48PM EDT | 27.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 60 | 48.05% |
| FL240705C00028000 | 2024-06-27 3:32PM EDT | 28.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 122 | 54.88% |
| FL240705C00029000 | 2024-06-24 11:55AM EDT | 29.00 | 0.11 | 0.00 | 1.05 | 0.00 | - | 21 | 53 | 114.45% |
| FL240705C00030000 | 2024-06-24 12:05PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| FL240705C00031000 | 2024-06-18 10:36AM EDT | 31.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 19 | 155.86% |
| FL240705C00032000 | 2024-06-18 10:37AM EDT | 32.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 7 | 167.19% |
| FL240705C00033000 | 2024-06-26 10:17AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 110 | 97.66% |
| FL240705C00034000 | 2024-06-24 11:57AM EDT | 34.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 15 | 21 | 189.65% |
| FL240705C00035000 | 2024-06-20 9:41AM EDT | 35.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 3 | 11 | 201.17% |
| FL240705C00036000 | 2024-06-20 10:53AM EDT | 36.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 25 | 211.91% |
| FL240705C00037000 | 2024-06-07 1:01PM EDT | 37.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 117.19% |
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 | 1.25 | 0.00 | - | 8 | 20 | 387.89% |
| FL240705P00015000 | 2024-05-30 10:38AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 8 | 162.50% |
| FL240705P00016000 | 2024-05-29 1:52PM EDT | 16.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | - | 16 | 143.75% |
| FL240705P00017000 | 2024-06-17 10:29AM EDT | 17.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 24 | 29 | 256.25% |
| FL240705P00018000 | 2024-06-17 10:30AM EDT | 18.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 23 | 23 | 211.33% |
| FL240705P00019000 | 2024-06-14 9:40AM EDT | 19.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 10 | 18 | 186.13% |
| FL240705P00019500 | 2024-06-20 9:46AM EDT | 19.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 4 | 194.92% |
| FL240705P00020000 | 2024-06-10 12:29PM EDT | 20.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 14 | 179.10% |
| FL240705P00021000 | 2024-06-24 9:31AM EDT | 21.00 | 0.06 | 0.00 | 0.25 | +0.01 | +25.00% | 20 | 49 | 91.02% |
| FL240705P00021500 | 2024-06-21 12:00PM EDT | 21.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 66.41% |
| FL240705P00022000 | 2024-06-24 11:09AM EDT | 22.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 92.97% |
| FL240705P00022500 | 2024-06-27 10:48AM EDT | 22.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 4 | 55.47% |
| FL240705P00023000 | 2024-06-27 1:30PM EDT | 23.00 | 0.40 | 0.05 | 0.10 | +0.34 | +566.67% | 1 | 89 | 51.17% |
| FL240705P00023500 | 2024-06-25 10:03AM EDT | 23.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 8 | 11 | 48.24% |
| FL240705P00024000 | 2024-06-28 9:58AM EDT | 24.00 | 0.32 | 0.15 | 0.25 | +0.12 | +60.00% | 14 | 48 | 47.66% |
| FL240705P00024500 | 2024-06-28 9:46AM EDT | 24.50 | 0.50 | 0.35 | 0.40 | +0.23 | +85.19% | 37 | 38 | 47.66% |
| FL240705P00025000 | 2024-06-28 9:57AM EDT | 25.00 | 0.75 | 0.55 | 0.60 | +0.31 | +70.45% | 32 | 131 | 47.27% |
| FL240705P00026000 | 2024-06-28 9:30AM EDT | 26.00 | 1.33 | 1.25 | 1.35 | +0.45 | +51.14% | 69 | 172 | 56.06% |
| FL240705P00027000 | 2024-06-26 10:27AM EDT | 27.00 | 1.56 | 2.10 | 2.30 | 0.00 | - | 1 | 15 | 69.92% |
| FL240705P00028000 | 2024-06-24 3:42PM EDT | 28.00 | 1.55 | 2.95 | 4.20 | 0.00 | - | 1 | 3 | 118.36% |
| FL240705P00028500 | 2024-06-17 1:21PM EDT | 28.50 | 4.50 | 3.20 | 3.70 | 0.00 | - | - | 4 | 69.92% |
| FL240705P00029500 | 2024-06-21 2:14PM EDT | 29.50 | 4.00 | 4.40 | 5.30 | 0.00 | - | 2 | 2 | 125.59% |
| FL240705P00030000 | 2024-06-06 2:34PM EDT | 30.00 | 4.20 | 4.90 | 6.20 | 0.00 | - | 1 | 8 | 150.59% |
© 2024 Yahoo. All rights reserved.