Foot Locker, Inc. (FL)
NYSE - NYSE Delayed 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 | 493.75% |
| FL250117C00005000 | 2024-04-24 11:36AM EDT | 5.00 | 17.60 | 15.70 | 17.80 | 0.00 | - | 1 | 4 | 175.78% |
| FL250117C00007500 | 2024-03-06 4:37PM EDT | 7.50 | 17.00 | 16.90 | 17.50 | 0.00 | - | 1 | 12 | 250.20% |
| FL250117C00010000 | 2024-04-29 11:33AM EDT | 10.00 | 12.20 | 11.20 | 13.40 | 0.00 | - | 1 | 38 | 114.31% |
| FL250117C00012500 | 2024-05-01 12:23PM EDT | 12.50 | 9.30 | 9.20 | 10.90 | -0.20 | -2.11% | 2 | 44 | 93.75% |
| FL250117C00015000 | 2024-05-01 11:23AM EDT | 15.00 | 7.50 | 7.40 | 7.70 | -0.30 | -3.85% | 3 | 257 | 71.14% |
| FL250117C00017500 | 2024-05-01 3:57PM EDT | 17.50 | 5.90 | 5.90 | 6.10 | -0.30 | -4.84% | 4 | 316 | 67.63% |
| FL250117C00020000 | 2024-05-01 10:17AM EDT | 20.00 | 4.70 | 4.60 | 4.80 | -0.20 | -4.08% | 9 | 511 | 65.04% |
| FL250117C00022500 | 2024-05-01 3:03PM EDT | 22.50 | 3.85 | 3.50 | 3.70 | +0.15 | +4.05% | 22 | 675 | 62.55% |
| FL250117C00025000 | 2024-05-01 12:40PM EDT | 25.00 | 2.83 | 2.80 | 2.90 | -0.11 | -3.74% | 3 | 1,107 | 62.43% |
| FL250117C00027500 | 2024-05-01 12:42PM EDT | 27.50 | 2.18 | 2.20 | 2.25 | -0.13 | -5.63% | 4 | 603 | 61.87% |
| FL250117C00030000 | 2024-05-01 3:00PM EDT | 30.00 | 1.87 | 1.65 | 1.75 | -0.08 | -4.10% | 8 | 971 | 60.84% |
| FL250117C00032500 | 2024-05-01 11:23AM EDT | 32.50 | 1.35 | 1.30 | 1.40 | -0.05 | -3.57% | 16 | 2,775 | 60.99% |
| FL250117C00035000 | 2024-04-18 10:46AM EDT | 35.00 | 1.45 | 1.05 | 1.15 | 0.00 | - | 1 | 1,182 | 61.57% |
| FL250117C00037500 | 2024-04-26 3:40PM EDT | 37.50 | 1.09 | 0.85 | 0.90 | 0.00 | - | 1 | 848 | 61.55% |
| FL250117C00040000 | 2024-04-25 12:33PM EDT | 40.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 96 | 1,155 | 61.57% |
| FL250117C00042500 | 2024-04-15 3:59PM EDT | 42.50 | 0.80 | 0.50 | 0.60 | 0.00 | - | 192 | 463 | 61.23% |
| FL250117C00045000 | 2024-05-01 3:54PM EDT | 45.00 | 0.45 | 0.40 | 0.50 | -0.04 | -8.16% | 12 | 1,228 | 61.52% |
| FL250117C00047500 | 2024-04-15 3:39PM EDT | 47.50 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 98 | 61.04% |
| FL250117C00050000 | 2024-04-26 3:20PM EDT | 50.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 405 | 61.77% |
| FL250117C00052500 | 2024-04-11 9:36AM EDT | 52.50 | 0.38 | 0.20 | 0.30 | 0.00 | - | 1 | 95 | 62.01% |
| FL250117C00055000 | 2024-04-19 10:21AM EDT | 55.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 2 | 1,039 | 61.82% |
| FL250117C00060000 | 2024-04-19 10:23AM EDT | 60.00 | 0.22 | 0.05 | 1.40 | 0.00 | - | 2 | 160 | 84.96% |
| FL250117C00065000 | 2024-04-19 12:18PM EDT | 65.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 254 | 66.50% |
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 | 121.88% |
| FL250117P00005000 | 2024-04-19 10:00AM EDT | 5.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 170.61% |
| FL250117P00007500 | 2024-03-14 12:48PM EDT | 7.50 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 45 | 72.27% |
| FL250117P00010000 | 2024-04-30 9:36AM EDT | 10.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 3 | 1,571 | 65.53% |
| FL250117P00012500 | 2024-04-30 12:10PM EDT | 12.50 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 1 | 1,265 | 61.96% |
| FL250117P00015000 | 2024-04-29 11:58AM EDT | 15.00 | 1.18 | 1.30 | 1.40 | 0.00 | - | 3 | 6,941 | 58.50% |
| FL250117P00017500 | 2024-04-29 3:05PM EDT | 17.50 | 2.05 | 2.15 | 2.25 | 0.00 | - | 2 | 842 | 55.62% |
| FL250117P00020000 | 2024-05-01 10:13AM EDT | 20.00 | 3.32 | 3.20 | 3.40 | +0.04 | +1.22% | 1 | 29,083 | 52.83% |
| FL250117P00022500 | 2024-04-29 12:54PM EDT | 22.50 | 4.43 | 4.70 | 4.80 | 0.00 | - | 21 | 1,859 | 51.61% |
| FL250117P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 6.40 | 6.30 | 6.50 | +0.55 | +9.40% | 1 | 2,188 | 51.37% |
| FL250117P00027500 | 2024-04-24 11:51AM EDT | 27.50 | 7.30 | 8.20 | 8.40 | 0.00 | - | 30 | 4,236 | 50.54% |
| FL250117P00030000 | 2024-04-30 3:58PM EDT | 30.00 | 10.00 | 10.20 | 10.40 | 0.00 | - | 20 | 1,706 | 48.76% |
| FL250117P00032500 | 2024-04-16 3:06PM EDT | 32.50 | 11.90 | 11.10 | 12.50 | 0.00 | - | 1 | 432 | 46.09% |
| FL250117P00035000 | 2024-04-18 11:12AM EDT | 35.00 | 13.50 | 14.60 | 14.90 | 0.00 | - | 10 | 1,140 | 48.29% |
| FL250117P00037500 | 2024-04-11 3:21PM EDT | 37.50 | 14.70 | 16.90 | 17.20 | 0.00 | - | 5 | 158 | 46.29% |
| FL250117P00040000 | 2024-04-02 3:41PM EDT | 40.00 | 14.60 | 17.70 | 19.60 | 0.00 | - | 3 | 643 | 45.80% |
| FL250117P00042500 | 2024-02-16 3:38PM EDT | 42.50 | 13.30 | 19.70 | 21.20 | 0.00 | - | 1 | 132 | 0.00% |
| FL250117P00045000 | 2024-03-21 1:15PM EDT | 45.00 | 21.25 | 22.10 | 25.30 | 0.00 | - | 1 | 9 | 73.10% |
| 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 | 65.28% |
| 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.