Foot Locker, Inc. (FL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240419C00015000 | 2024-03-22 1:20PM EDT | 15.00 | 9.50 | 5.00 | 8.30 | 0.00 | - | 20 | 20 | 368.75% |
| FL240419C00020000 | 2024-04-18 1:22PM EDT | 20.00 | 1.62 | 1.55 | 2.65 | -0.63 | -28.00% | 4 | 73 | 257.03% |
| FL240419C00020500 | 2024-03-18 9:37AM EDT | 20.50 | 2.48 | 1.15 | 1.30 | 0.00 | - | 1 | 1 | 108.59% |
| FL240419C00021000 | 2024-04-18 11:22AM EDT | 21.00 | 1.10 | 0.60 | 0.75 | +0.45 | +69.23% | 10 | 105 | 59.77% |
| FL240419C00021500 | 2024-04-18 3:21PM EDT | 21.50 | 0.35 | 0.30 | 0.35 | -0.20 | -36.36% | 54 | 198 | 59.38% |
| FL240419C00022000 | 2024-04-18 12:17PM EDT | 22.00 | 0.23 | 0.05 | 0.15 | +0.03 | +15.00% | 974 | 1,437 | 54.30% |
| FL240419C00022500 | 2024-04-18 2:58PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 45 | 1,760 | 56.25% |
| FL240419C00023000 | 2024-04-18 11:43AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 244 | 78.13% |
| FL240419C00023500 | 2024-04-18 11:40AM EDT | 23.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 484 | 98.44% |
| FL240419C00024000 | 2024-04-17 9:39AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2,296 | 117.19% |
| FL240419C00024500 | 2024-04-16 10:30AM EDT | 24.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 511 | 134.38% |
| FL240419C00025000 | 2024-04-18 1:43PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 30 | 5,006 | 153.13% |
| FL240419C00025500 | 2024-04-12 2:55PM EDT | 25.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,051 | 168.75% |
| FL240419C00026000 | 2024-04-12 2:07PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 1,585 | 184.38% |
| FL240419C00026500 | 2024-04-17 2:46PM EDT | 26.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 1,665 | 200.00% |
| FL240419C00027000 | 2024-04-11 9:35AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 604 | 215.63% |
| FL240419C00027500 | 2024-04-18 11:48AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 5,218 | 231.25% |
| FL240419C00028000 | 2024-04-11 3:59PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 797 | 243.75% |
| FL240419C00028500 | 2024-04-15 12:33PM EDT | 28.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 406 | 259.38% |
| FL240419C00029000 | 2024-04-08 12:30PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 579 | 271.88% |
| FL240419C00030000 | 2024-04-11 10:01AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 3,375 | 296.88% |
| FL240419C00031000 | 2024-04-10 12:51PM EDT | 31.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 321.88% |
| FL240419C00032000 | 2024-03-28 2:37PM EDT | 32.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 15 | 89 | 343.75% |
| FL240419C00032500 | 2024-04-10 1:28PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 856 | 356.25% |
| FL240419C00035000 | 2024-04-18 11:34AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 1,276 | 409.38% |
| FL240419C00037500 | 2024-03-27 2:51PM EDT | 37.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,275 | 456.25% |
| FL240419C00040000 | 2024-04-18 11:40AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 586 | 503.13% |
| FL240419C00042500 | 2024-03-27 2:51PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 408 | 543.75% |
| FL240419C00045000 | 2024-04-18 11:39AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 21 | 581.25% |
| FL240419C00047500 | 2024-03-25 9:51AM EDT | 47.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 618.75% |
| FL240419C00050000 | 2024-03-27 1:30PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 650.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240419P00015000 | 2024-03-06 4:55PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 343.75% |
| FL240419P00017500 | 2024-04-16 9:52AM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 212.50% |
| FL240419P00019000 | 2024-03-18 10:03AM EDT | 19.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 140.63% |
| FL240419P00019500 | 2024-03-18 12:50PM EDT | 19.50 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 223.44% |
| FL240419P00020000 | 2024-04-16 2:41PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 266 | 93.75% |
| FL240419P00020500 | 2024-04-17 11:20AM EDT | 20.50 | 0.11 | 0.00 | 0.40 | 0.00 | - | 4 | 32 | 135.94% |
| FL240419P00021000 | 2024-04-18 1:27PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1,456 | 2,554 | 54.69% |
| FL240419P00021500 | 2024-04-18 2:14PM EDT | 21.50 | 0.19 | 0.15 | 0.25 | -0.06 | -24.00% | 3 | 257 | 55.86% |
| FL240419P00022000 | 2024-04-18 2:59PM EDT | 22.00 | 0.45 | 0.45 | 0.55 | +0.12 | +36.36% | 334 | 1,094 | 57.03% |
| FL240419P00022500 | 2024-04-18 3:02PM EDT | 22.50 | 0.80 | 0.85 | 0.95 | +0.20 | +33.33% | 17 | 2,270 | 71.88% |
| FL240419P00023000 | 2024-04-18 1:14PM EDT | 23.00 | 1.37 | 1.30 | 1.45 | +0.07 | +5.38% | 40 | 176 | 96.88% |
| FL240419P00023500 | 2024-04-17 3:42PM EDT | 23.50 | 2.00 | 1.80 | 2.20 | +0.25 | +14.29% | 10 | 61 | 142.19% |
| FL240419P00024000 | 2024-04-17 3:35PM EDT | 24.00 | 2.25 | 1.80 | 2.45 | 0.00 | - | 426 | 85 | 142.19% |
| FL240419P00024500 | 2024-04-17 2:00PM EDT | 24.50 | 2.64 | 2.80 | 2.95 | 0.00 | - | 82 | 44 | 162.50% |
| FL240419P00025000 | 2024-04-18 11:07AM EDT | 25.00 | 2.90 | 3.30 | 3.50 | +0.10 | +3.57% | 3 | 969 | 131.25% |
| FL240419P00025500 | 2024-04-17 2:51PM EDT | 25.50 | 3.30 | 3.80 | 4.00 | 0.00 | - | 500 | 278 | 146.88% |
| FL240419P00026000 | 2024-04-17 2:40PM EDT | 26.00 | 4.00 | 4.30 | 4.50 | 0.00 | - | 426 | 167 | 162.50% |
| FL240419P00026500 | 2024-04-17 3:35PM EDT | 26.50 | 4.75 | 4.80 | 6.90 | 0.00 | - | 1 | 1 | 548.83% |
| FL240419P00027000 | 2024-04-17 3:31PM EDT | 27.00 | 5.20 | 5.30 | 5.50 | 0.00 | - | 5 | 3 | 187.50% |
| FL240419P00027500 | 2024-04-17 2:24PM EDT | 27.50 | 5.50 | 5.80 | 6.00 | 0.00 | - | 282 | 0 | 200.00% |
| FL240419P00028000 | 2024-04-17 2:00PM EDT | 28.00 | 6.20 | 6.30 | 6.50 | 0.00 | - | 32 | 18 | 212.50% |
| FL240419P00028500 | 2024-04-04 10:06AM EDT | 28.50 | 3.58 | 6.80 | 8.90 | 0.00 | - | 30 | 21 | 643.75% |
| FL240419P00029000 | 2024-04-01 3:59PM EDT | 29.00 | 1.95 | 7.30 | 7.50 | 0.00 | - | 17 | 0 | 237.50% |
| FL240419P00030000 | 2024-04-17 2:40PM EDT | 30.00 | 8.00 | 6.60 | 10.10 | 0.00 | - | 1,140 | 556 | 903.13% |
| FL240419P00032500 | 2024-04-10 2:57PM EDT | 32.50 | 10.00 | 8.80 | 12.20 | 0.00 | - | 3,120 | 0 | 899.61% |
| FL240419P00035000 | 2024-03-12 11:12AM EDT | 35.00 | 10.55 | 12.30 | 14.00 | 0.00 | - | 1 | 3 | 767.19% |
| FL240419P00037500 | 2024-03-05 2:14PM EDT | 37.50 | 5.40 | 12.60 | 13.50 | 0.00 | - | 11 | 0 | 0.00% |
| FL240419P00040000 | 2024-03-11 10:42AM EDT | 40.00 | 15.00 | 15.50 | 18.80 | 0.00 | - | 1 | 0 | 814.84% |
| FL240419P00042500 | 2024-02-27 4:47PM EDT | 42.50 | 8.80 | 13.80 | 15.60 | 0.00 | - | 3 | 0 | 0.00% |
| FL240419P00045000 | 2024-03-06 3:40PM EDT | 45.00 | 21.90 | 20.20 | 21.30 | 0.00 | - | 100 | 0 | 0.00% |
| FL240419P00050000 | 2024-03-22 3:25PM EDT | 50.00 | 25.78 | 28.20 | 28.50 | 0.00 | - | 130 | 0 | 795.31% |
© 2024 Yahoo. All rights reserved.