Foot Locker, Inc. (FL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL250620C00002500 | 2024-03-11 3:52PM EDT | 2.50 | 22.27 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 464.06% |
| FL250620C00005000 | 2023-09-06 12:59PM EDT | 5.00 | 13.84 | 14.80 | 15.30 | 0.00 | - | 10 | 16 | 0.00% |
| FL250620C00010000 | 2024-04-03 9:51AM EDT | 10.00 | 16.40 | 9.50 | 13.90 | 0.00 | - | 1 | 57 | 75.49% |
| FL250620C00012500 | 2024-04-15 3:21PM EDT | 12.50 | 11.20 | 9.90 | 10.10 | 0.00 | - | 3 | 51 | 73.39% |
| FL250620C00015000 | 2024-04-19 3:32PM EDT | 15.00 | 9.38 | 8.20 | 8.40 | 0.00 | - | 10 | 1,316 | 68.31% |
| FL250620C00017500 | 2024-05-01 1:21PM EDT | 17.50 | 6.80 | 6.80 | 7.00 | -1.10 | -13.92% | 1 | 87 | 65.77% |
| FL250620C00020000 | 2024-04-30 3:40PM EDT | 20.00 | 5.89 | 5.50 | 5.70 | 0.00 | - | 1 | 260 | 62.52% |
| FL250620C00022500 | 2024-05-01 10:21AM EDT | 22.50 | 4.72 | 4.60 | 4.70 | -0.38 | -7.45% | 2 | 793 | 61.72% |
| FL250620C00025000 | 2024-04-22 9:36AM EDT | 25.00 | 4.40 | 3.70 | 3.90 | 0.00 | - | 1 | 915 | 60.38% |
| FL250620C00027500 | 2024-04-16 1:24PM EDT | 27.50 | 3.50 | 3.10 | 3.20 | 0.00 | - | 10 | 241 | 59.86% |
| FL250620C00030000 | 2024-05-01 9:46AM EDT | 30.00 | 2.60 | 2.45 | 2.60 | +0.05 | +1.96% | 2 | 281 | 58.40% |
| FL250620C00032500 | 2024-04-17 12:13PM EDT | 32.50 | 2.45 | 2.10 | 2.15 | 0.00 | - | 7 | 96 | 58.50% |
| FL250620C00035000 | 2024-04-24 12:36PM EDT | 35.00 | 2.20 | 1.70 | 1.80 | 0.00 | - | 2 | 154 | 58.01% |
| FL250620C00037500 | 2024-04-29 12:54PM EDT | 37.50 | 1.55 | 1.40 | 1.50 | 0.00 | - | 6 | 297 | 57.67% |
| FL250620C00040000 | 2024-04-30 10:31AM EDT | 40.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 1 | 502 | 57.32% |
| FL250620C00042500 | 2024-04-25 10:00AM EDT | 42.50 | 1.25 | 0.90 | 2.00 | 0.00 | - | 1 | 324 | 64.18% |
| FL250620C00045000 | 2024-03-01 11:28AM EDT | 45.00 | 5.65 | 2.45 | 2.85 | 0.00 | - | 6 | 82 | 83.28% |
| FL250620C00047500 | 2024-03-22 12:28PM EDT | 47.50 | 1.20 | 0.80 | 0.90 | 0.00 | - | 1 | 102 | 59.67% |
| FL250620C00050000 | 2024-04-19 12:21PM EDT | 50.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 2 | 12 | 55.71% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL250620P00005000 | 2024-04-09 11:54AM EDT | 5.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | - | 1 | 186.52% |
| FL250620P00007500 | 2024-04-22 11:23AM EDT | 7.50 | 0.25 | 0.00 | 4.50 | 0.00 | - | 5 | 7 | 136.38% |
| FL250620P00010000 | 2024-04-25 10:44AM EDT | 10.00 | 0.52 | 0.55 | 0.65 | 0.00 | - | 1 | 342 | 60.84% |
| FL250620P00012500 | 2024-04-15 9:44AM EDT | 12.50 | 0.98 | 1.05 | 1.20 | 0.00 | - | 13 | 55 | 57.57% |
| FL250620P00015000 | 2024-04-16 12:57PM EDT | 15.00 | 1.70 | 1.80 | 1.90 | 0.00 | - | 100 | 265 | 54.66% |
| FL250620P00017500 | 2024-04-10 9:35AM EDT | 17.50 | 2.85 | 2.75 | 2.80 | +0.55 | +23.91% | 1 | 266 | 51.86% |
| FL250620P00020000 | 2024-04-29 12:59PM EDT | 20.00 | 3.90 | 3.90 | 4.00 | +0.15 | +4.00% | 1 | 399 | 50.29% |
| FL250620P00022500 | 2024-05-01 11:27AM EDT | 22.50 | 5.40 | 5.20 | 5.40 | +0.90 | +20.00% | 1 | 489 | 48.36% |
| FL250620P00025000 | 2024-04-19 10:59AM EDT | 25.00 | 6.30 | 6.90 | 7.10 | 0.00 | - | 1 | 461 | 47.71% |
| FL250620P00027500 | 2024-04-16 10:40AM EDT | 27.50 | 8.30 | 8.70 | 9.00 | 0.00 | - | 1 | 349 | 47.49% |
| FL250620P00030000 | 2024-03-25 11:07AM EDT | 30.00 | 7.50 | 9.50 | 9.70 | 0.00 | - | 5 | 206 | 26.42% |
| FL250620P00032500 | 2024-02-22 4:35PM EDT | 32.50 | 6.46 | 10.00 | 11.90 | 0.00 | - | 2 | 173 | 0.00% |
| FL250620P00035000 | 2024-03-25 10:11AM EDT | 35.00 | 10.60 | 13.40 | 13.70 | 0.00 | - | 6 | 99 | 0.00% |
| FL250620P00037500 | 2024-04-18 10:56AM EDT | 37.50 | 15.95 | 17.20 | 17.40 | 0.00 | - | 1 | 100 | 41.60% |
| FL250620P00040000 | 2024-04-01 10:50AM EDT | 40.00 | 13.20 | 18.60 | 19.70 | 0.00 | - | 20 | 131 | 39.55% |
| FL250620P00042500 | 2024-04-11 3:16PM EDT | 42.50 | 19.50 | 21.20 | 23.30 | 0.00 | - | 4 | 197 | 63.35% |
| FL250620P00045000 | 2023-12-21 2:01PM EDT | 45.00 | 15.10 | 18.80 | 19.40 | 0.00 | - | - | 29 | 0.00% |
| FL250620P00047500 | 2024-01-03 12:50PM EDT | 47.50 | 18.80 | 18.70 | 20.90 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.