Foot Locker, Inc. (FL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL220701C00025000 | 2022-06-24 10:04AM EDT | 25.00 | 5.00 | 4.50 | 4.80 | +0.80 | +19.05% | 1 | 4 | 98.05% |
| FL220701C00026000 | 2022-06-24 11:31AM EDT | 26.00 | 4.70 | 3.50 | 3.90 | +1.74 | +58.78% | 4 | 4 | 88.67% |
| FL220701C00027000 | 2022-06-24 11:47AM EDT | 27.00 | 3.52 | 2.60 | 2.90 | +2.19 | +164.66% | 1 | 1 | 75.59% |
| FL220701C00027500 | 2022-06-21 1:52PM EDT | 27.50 | 2.10 | 2.15 | 2.70 | +2.10 | - | - | 1 | 83.59% |
| FL220701C00028000 | 2022-06-23 3:46PM EDT | 28.00 | 1.50 | 1.75 | 2.15 | 0.00 | - | 2 | 33 | 73.54% |
| FL220701C00029000 | 2022-06-24 12:06PM EDT | 29.00 | 1.66 | 1.05 | 1.25 | +0.86 | +107.50% | 5 | 114 | 61.91% |
| FL220701C00030000 | 2022-06-24 3:57PM EDT | 30.00 | 0.65 | 0.55 | 0.70 | +0.30 | +85.71% | 294 | 2,757 | 59.77% |
| FL220701C00031000 | 2022-06-24 3:59PM EDT | 31.00 | 0.25 | 0.25 | 0.30 | +0.14 | +127.27% | 113 | 117 | 56.64% |
| FL220701C00032000 | 2022-06-24 3:42PM EDT | 32.00 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 11 | 280 | 58.20% |
| FL220701C00032500 | 2022-06-24 11:59AM EDT | 32.50 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 46 | 62.11% |
| FL220701C00033000 | 2022-06-24 12:20PM EDT | 33.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 32 | 473 | 58.98% |
| FL220701C00034000 | 2022-06-21 1:55PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 71.09% |
| FL220701C00035000 | 2022-06-23 2:08PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 73.44% |
| FL220701C00036000 | 2022-06-14 11:06AM EDT | 36.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 93.36% |
| FL220701C00037000 | 2022-06-07 3:50PM EDT | 37.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 21 | 103.91% |
| FL220701C00038000 | 2022-06-02 1:29PM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 113.28% |
| FL220701C00039000 | 2022-05-20 11:19AM EDT | 39.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 122.66% |
| FL220701C00040000 | 2022-06-08 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 132.03% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL220701P00020000 | 2022-06-14 1:28PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 172.66% |
| FL220701P00022000 | 2022-05-20 9:43AM EDT | 22.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 154.69% |
| FL220701P00023000 | 2022-06-13 2:54PM EDT | 23.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 117.97% |
| FL220701P00024000 | 2022-05-20 2:32PM EDT | 24.00 | 0.35 | 0.10 | 0.15 | 0.00 | - | 2 | 7 | 122.66% |
| FL220701P00025000 | 2022-06-23 2:04PM EDT | 25.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 7 | 311 | 91.80% |
| FL220701P00026000 | 2022-06-24 3:20PM EDT | 26.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 3 | 26 | 74.22% |
| FL220701P00027000 | 2022-06-23 2:44PM EDT | 27.00 | 0.32 | 0.10 | 0.15 | 0.00 | - | 16 | 54 | 65.23% |
| FL220701P00027500 | 2022-06-24 3:58PM EDT | 27.50 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 13 | 14 | 65.04% |
| FL220701P00028000 | 2022-06-24 3:42PM EDT | 28.00 | 0.20 | 0.20 | 0.35 | -0.35 | -63.64% | 1,416 | 2,033 | 61.72% |
| FL220701P00029000 | 2022-06-24 3:58PM EDT | 29.00 | 0.58 | 0.50 | 0.65 | -0.55 | -48.67% | 55 | 23 | 60.06% |
| FL220701P00030000 | 2022-06-24 3:19PM EDT | 30.00 | 0.73 | 0.95 | 1.10 | -1.02 | -58.29% | 1,389 | 80 | 56.06% |
| FL220701P00031000 | 2022-06-24 3:13PM EDT | 31.00 | 1.32 | 1.60 | 1.80 | -1.23 | -48.24% | 1,404 | 55 | 54.30% |
| FL220701P00032000 | 2022-06-24 1:08PM EDT | 32.00 | 1.78 | 2.00 | 2.65 | -2.32 | -56.59% | 3 | 41 | 67.58% |
| FL220701P00032500 | 2022-06-14 11:55AM EDT | 32.50 | 4.47 | 2.50 | 3.20 | 0.00 | - | - | 16 | 81.84% |
| FL220701P00033000 | 2022-06-23 1:21PM EDT | 33.00 | 4.20 | 2.95 | 3.80 | 0.00 | - | 15 | 23 | 101.17% |
| FL220701P00034000 | 2022-06-23 11:01AM EDT | 34.00 | 5.00 | 4.00 | 4.70 | +5.00 | - | - | 0 | 105.47% |
| FL220701P00035000 | 2022-06-24 3:47PM EDT | 35.00 | 4.80 | 5.00 | 5.70 | +0.50 | +11.63% | 1 | 0 | 119.92% |
| FL220701P00037000 | 2022-06-17 2:58PM EDT | 37.00 | 8.26 | 7.00 | 7.70 | 0.00 | - | 5 | 0 | 146.29% |
| FL220701P00038000 | 2022-06-17 2:58PM EDT | 38.00 | 9.29 | 8.00 | 8.70 | 0.00 | - | 5 | 0 | 158.59% |
| FL220701P00040000 | 2022-06-24 3:46PM EDT | 40.00 | 9.80 | 10.00 | 10.70 | -0.48 | -4.67% | 1 | 0 | 181.25% |
© 2022 Yahoo. All rights reserved.
