Foot Locker, Inc. (FL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL220128C00035000 | 2021-12-16 10:17AM EST | 35.00 | 8.30 | 8.30 | 8.60 | 0.00 | - | - | 0 | 125.39% |
| FL220128C00040000 | 2022-01-19 2:35PM EST | 40.00 | 4.34 | 3.00 | 3.70 | 0.00 | - | 2 | 18 | 52.54% |
| FL220128C00041000 | 2022-01-14 11:26AM EST | 41.00 | 2.85 | 2.50 | 2.85 | 0.00 | - | 12 | 20 | 61.13% |
| FL220128C00042000 | 2022-01-21 12:58PM EST | 42.00 | 2.25 | 1.80 | 2.05 | +0.20 | +9.76% | 31 | 36 | 57.62% |
| FL220128C00043000 | 2022-01-21 3:42PM EST | 43.00 | 1.35 | 1.25 | 1.35 | -0.90 | -40.00% | 179 | 48 | 55.08% |
| FL220128C00044000 | 2022-01-21 3:12PM EST | 44.00 | 0.82 | 0.75 | 0.95 | -0.43 | -34.40% | 51 | 117 | 54.79% |
| FL220128C00045000 | 2022-01-21 3:35PM EST | 45.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 38 | 153 | 53.22% |
| FL220128C00046000 | 2022-01-21 3:40PM EST | 46.00 | 0.30 | 0.25 | 0.35 | +0.08 | +36.36% | 34 | 312 | 54.00% |
| FL220128C00046500 | 2022-01-21 1:38PM EST | 46.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 7 | 77 | 54.10% |
| FL220128C00047000 | 2022-01-21 3:35PM EST | 47.00 | 0.17 | 0.05 | 0.20 | -0.11 | -39.29% | 9 | 106 | 50.00% |
| FL220128C00047500 | 2022-01-21 11:23AM EST | 47.50 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 1 | - | 59.57% |
| FL220128C00048000 | 2022-01-21 2:17PM EST | 48.00 | 0.09 | 0.10 | 0.15 | -0.05 | -35.71% | 11 | 107 | 58.98% |
| FL220128C00049000 | 2022-01-21 1:58PM EST | 49.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 2 | 8 | 64.06% |
| FL220128C00050000 | 2022-01-06 1:34PM EST | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 62.89% |
| FL220128C00051000 | 2021-12-14 11:03AM EST | 51.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | - | 1 | 107.03% |
| FL220128C00053000 | 2022-01-03 1:00PM EST | 53.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 82.42% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL220128P00035000 | 2022-01-21 3:34PM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 86.72% |
| FL220128P00037000 | 2022-01-19 9:49AM EST | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 67.19% |
| FL220128P00038000 | 2022-01-20 9:56AM EST | 38.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 58 | 66.21% |
| FL220128P00039000 | 2022-01-19 11:17AM EST | 39.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 5 | 62 | 61.33% |
| FL220128P00040000 | 2022-01-21 3:37PM EST | 40.00 | 0.30 | 0.10 | 0.30 | +0.20 | +200.00% | 4 | 139 | 54.30% |
| FL220128P00041000 | 2022-01-21 3:13PM EST | 41.00 | 0.38 | 0.35 | 0.45 | +0.16 | +72.73% | 47 | 56 | 54.88% |
| FL220128P00042000 | 2022-01-21 3:13PM EST | 42.00 | 0.67 | 0.55 | 0.70 | +0.02 | +3.08% | 116 | 190 | 51.17% |
| FL220128P00043000 | 2022-01-21 3:58PM EST | 43.00 | 0.99 | 0.95 | 1.15 | +0.49 | +98.00% | 38 | 344 | 51.47% |
| FL220128P00044000 | 2022-01-21 1:59PM EST | 44.00 | 1.45 | 1.45 | 1.70 | +0.66 | +83.54% | 34 | 365 | 55.66% |
| FL220128P00045000 | 2022-01-21 1:37PM EST | 45.00 | 2.00 | 2.10 | 2.35 | +0.60 | +42.86% | 21 | 181 | 54.30% |
| FL220128P00046000 | 2022-01-20 11:23AM EST | 46.00 | 1.80 | 2.85 | 3.20 | 0.00 | - | 21 | 23 | 58.50% |
| FL220128P00047000 | 2022-01-06 9:51AM EST | 47.00 | 5.10 | 3.70 | 4.30 | 0.00 | - | - | 2 | 54.49% |
| FL220128P00047500 | 2022-01-20 3:57PM EST | 47.50 | 4.60 | 4.20 | 4.60 | 0.00 | - | 10 | 10 | 67.77% |
| FL220128P00048000 | 2022-01-19 11:01AM EST | 48.00 | 3.80 | 4.60 | 5.20 | 0.00 | - | 1 | 5 | 51.56% |
| FL220128P00049000 | 2022-01-18 10:31AM EST | 49.00 | 5.78 | 5.60 | 6.50 | 0.00 | - | 1 | 3 | 77.54% |
| FL220128P00050000 | 2022-01-20 3:57PM EST | 50.00 | 6.95 | 6.50 | 7.00 | 0.00 | - | 10 | 14 | 80.86% |
| FL220128P00051000 | 2022-01-07 1:56PM EST | 51.00 | 9.08 | 7.50 | 8.50 | 0.00 | - | 1 | 1 | 88.87% |
| FL220128P00052000 | 2022-01-11 10:16AM EST | 52.00 | 10.40 | 8.50 | 9.20 | 0.00 | - | 2 | 3 | 66.41% |
| FL220128P00053000 | 2022-01-18 12:03AM EST | 53.00 | 9.50 | 9.20 | 10.60 | 0.00 | - | 5 | 5 | 87.11% |
| FL220128P00055000 | 2022-01-18 12:03AM EST | 55.00 | 11.55 | 11.10 | 12.80 | 0.00 | - | - | 4 | 109.96% |
© 2022 Yahoo. All rights reserved.
