Foot Locker, Inc. (FL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL260116C00002500 | 2024-03-08 1:47PM EDT | 2.50 | 21.61 | 19.50 | 24.50 | 0.00 | - | 2 | 3 | 0.00% |
| FL260116C00005000 | 2024-03-08 3:26PM EDT | 5.00 | 19.50 | 19.40 | 20.80 | 0.00 | - | 11 | 15 | 298.63% |
| FL260116C00007500 | 2023-11-14 2:46PM EDT | 7.50 | 14.60 | 23.00 | 25.10 | 0.00 | - | - | 5 | 0.00% |
| FL260116C00010000 | 2024-04-01 1:13PM EDT | 10.00 | 19.20 | 12.50 | 12.90 | 0.00 | - | 1 | 131 | 81.69% |
| FL260116C00012500 | 2024-03-08 2:10PM EDT | 12.50 | 13.60 | 13.60 | 14.10 | 0.00 | - | 19 | 27 | 120.70% |
| FL260116C00015000 | 2024-04-29 9:32AM EDT | 15.00 | 10.40 | 9.20 | 9.30 | 0.00 | - | 1 | 54 | 67.80% |
| FL260116C00017500 | 2024-04-19 10:44AM EDT | 17.50 | 9.00 | 7.10 | 8.00 | 0.00 | - | 6 | 102 | 60.79% |
| FL260116C00020000 | 2024-05-01 9:32AM EDT | 20.00 | 6.90 | 6.70 | 6.90 | +0.10 | +1.47% | 2 | 356 | 63.10% |
| FL260116C00022500 | 2024-04-30 12:26PM EDT | 22.50 | 5.90 | 5.60 | 5.80 | 0.00 | - | 7 | 97 | 60.34% |
| FL260116C00025000 | 2024-05-01 12:48PM EDT | 25.00 | 4.70 | 4.70 | 5.00 | -0.60 | -11.32% | 7 | 323 | 59.00% |
| FL260116C00027500 | 2024-05-01 3:37PM EDT | 27.50 | 4.24 | 4.00 | 4.30 | -0.06 | -1.40% | 12 | 252 | 58.11% |
| FL260116C00030000 | 2024-04-30 10:31AM EDT | 30.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 7 | 141 | 57.32% |
| FL260116C00032500 | 2024-04-12 3:34PM EDT | 32.50 | 3.70 | 3.00 | 3.20 | 0.00 | - | 26 | 164 | 57.24% |
| FL260116C00035000 | 2024-04-30 10:08AM EDT | 35.00 | 2.75 | 2.60 | 2.70 | 0.00 | - | 28 | 137 | 56.52% |
| FL260116C00037500 | 2024-04-09 3:44PM EDT | 37.50 | 3.25 | 2.25 | 2.35 | 0.00 | - | 1 | 13 | 56.23% |
| FL260116C00040000 | 2024-04-23 12:00PM EDT | 40.00 | 2.35 | 1.90 | 2.05 | 0.00 | - | 400 | 488 | 55.69% |
| FL260116C00042500 | 2024-04-09 3:44PM EDT | 42.50 | 2.45 | 1.60 | 1.75 | 0.00 | - | 1 | 43 | 54.93% |
| FL260116C00045000 | 2024-02-22 12:45PM EDT | 45.00 | 6.90 | 2.20 | 2.45 | 0.00 | - | 10 | 59 | 64.48% |
| FL260116C00047500 | 2024-04-22 10:29AM EDT | 47.50 | 1.25 | 1.15 | 1.40 | -0.20 | -13.79% | 1 | 30 | 54.57% |
| FL260116C00050000 | 2024-04-19 10:15AM EDT | 50.00 | 1.40 | 1.00 | 1.20 | 0.00 | - | 2 | 18 | 54.18% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL260116P00002500 | 2023-10-20 3:45PM EDT | 2.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 4 | 5 | 102.15% |
| FL260116P00005000 | 2024-04-12 2:41PM EDT | 5.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 98.00% |
| FL260116P00007500 | 2024-02-05 4:12PM EDT | 7.50 | 0.40 | 0.10 | 0.70 | 0.00 | - | 1,000 | 1,523 | 58.69% |
| FL260116P00010000 | 2024-05-01 2:44PM EDT | 10.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 11 | 1,506 | 57.42% |
| FL260116P00012500 | 2024-04-23 2:42PM EDT | 12.50 | 1.40 | 1.50 | 1.65 | 0.00 | - | 26 | 36 | 54.47% |
| FL260116P00015000 | 2024-04-04 11:51AM EDT | 15.00 | 2.40 | 2.30 | 2.50 | +0.57 | +31.15% | 5 | 108 | 51.71% |
| FL260116P00017500 | 2024-04-16 1:30PM EDT | 17.50 | 3.26 | 3.30 | 3.50 | 0.00 | - | 1 | 62 | 50.20% |
| FL260116P00020000 | 2024-04-30 9:36AM EDT | 20.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 1 | 135 | 47.89% |
| FL260116P00022500 | 2024-05-01 11:27AM EDT | 22.50 | 6.00 | 5.90 | 6.10 | +0.80 | +15.38% | 1 | 118 | 45.97% |
| FL260116P00025000 | 2024-04-19 10:59AM EDT | 25.00 | 7.00 | 7.50 | 7.70 | 0.00 | - | 2 | 2,073 | 44.48% |
| FL260116P00027500 | 2024-05-01 1:42PM EDT | 27.50 | 9.40 | 9.20 | 9.50 | +3.10 | +49.21% | 9 | 121 | 43.53% |
| FL260116P00030000 | 2024-03-27 9:33AM EDT | 30.00 | 7.29 | 10.30 | 11.40 | 0.00 | - | 2 | 3,139 | 42.33% |
| FL260116P00032500 | 2024-02-27 11:21AM EDT | 32.50 | 7.09 | 8.50 | 9.10 | 0.00 | - | 27 | 57 | 0.00% |
| FL260116P00035000 | 2024-04-18 10:56AM EDT | 35.00 | 14.15 | 15.00 | 15.50 | 0.00 | - | 1 | 5 | 39.75% |
| FL260116P00037500 | 2024-04-16 2:06PM EDT | 37.50 | 16.80 | 17.20 | 17.50 | 0.00 | - | 2 | 3 | 35.62% |
| FL260116P00040000 | 2024-04-17 3:01PM EDT | 40.00 | 18.60 | 19.50 | 20.00 | 0.00 | - | 2 | 21 | 38.14% |
| FL260116P00042500 | 2024-04-18 10:56AM EDT | 42.50 | 20.70 | 21.70 | 22.10 | 0.00 | - | 11 | 42 | 31.74% |
| FL260116P00045000 | 2024-03-19 1:37PM EDT | 45.00 | 21.70 | 21.00 | 25.40 | 0.00 | - | 2 | 2 | 48.73% |
© 2024 Yahoo. All rights reserved.