Foot Locker, Inc. (FL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240510C00017000 | 2024-04-17 1:54PM EDT | 17.00 | 4.94 | 5.40 | 6.50 | 0.00 | - | - | 0 | 207.03% |
| FL240510C00019000 | 2024-05-06 2:24PM EDT | 19.00 | 4.12 | 2.60 | 5.40 | +1.37 | +49.82% | 25 | 26 | 280.47% |
| FL240510C00020000 | 2024-05-03 12:25PM EDT | 20.00 | 1.75 | 3.20 | 3.70 | 0.00 | - | 3 | 7 | 111.33% |
| FL240510C00020500 | 2024-04-30 9:45AM EDT | 20.50 | 1.10 | 2.60 | 3.00 | 0.00 | - | 1 | 1 | 59.38% |
| FL240510C00021000 | 2024-05-06 12:47PM EDT | 21.00 | 2.11 | 1.25 | 2.40 | +1.11 | +111.00% | 4 | 35 | 76.17% |
| FL240510C00021500 | 2024-05-06 12:55PM EDT | 21.50 | 1.50 | 1.70 | 2.10 | +0.74 | +97.37% | 67 | 120 | 63.28% |
| FL240510C00022000 | 2024-05-06 3:19PM EDT | 22.00 | 1.15 | 1.30 | 1.70 | +0.70 | +155.56% | 95 | 1,325 | 64.06% |
| FL240510C00022500 | 2024-05-06 3:27PM EDT | 22.50 | 0.75 | 0.95 | 1.05 | +0.45 | +150.00% | 48 | 1,799 | 54.10% |
| FL240510C00023000 | 2024-05-06 3:41PM EDT | 23.00 | 0.50 | 0.60 | 0.70 | +0.30 | +150.00% | 100 | 735 | 50.78% |
| FL240510C00023500 | 2024-05-06 3:55PM EDT | 23.50 | 0.35 | 0.35 | 0.45 | +0.20 | +133.33% | 139 | 135 | 50.59% |
| FL240510C00024000 | 2024-05-06 3:55PM EDT | 24.00 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 1,126 | 144 | 48.44% |
| FL240510C00024500 | 2024-05-06 3:59PM EDT | 24.50 | 0.12 | 0.10 | 0.15 | +0.07 | +140.00% | 59 | 82 | 50.39% |
| FL240510C00025000 | 2024-05-06 11:57AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 3 | 67 | 54.30% |
| FL240510C00025500 | 2024-05-06 1:13PM EDT | 25.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 7 | 7 | 53.52% |
| FL240510C00026000 | 2024-05-01 9:30AM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 53.91% |
| FL240510C00027000 | 2024-04-22 2:22PM EDT | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 68.75% |
| FL240510C00028000 | 2024-04-30 10:53AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 43 | 81.25% |
| FL240510C00029000 | 2024-04-19 1:05PM EDT | 29.00 | 0.04 | 0.00 | 0.25 | -0.09 | -69.23% | 2 | 7 | 128.52% |
| FL240510C00031000 | 2024-04-02 2:56PM EDT | 31.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 206.64% |
| FL240510C00037000 | 2024-04-01 11:40AM EDT | 37.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 2 | 305.08% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240510P00016000 | 2024-04-18 2:38PM EDT | 16.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 15 | 207.81% |
| FL240510P00018000 | 2024-04-12 3:00PM EDT | 18.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 145.70% |
| FL240510P00018500 | 2024-04-30 1:29PM EDT | 18.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 101.56% |
| FL240510P00019000 | 2024-05-03 3:59PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 81 | 91.41% |
| FL240510P00019500 | 2024-05-06 10:16AM EDT | 19.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 30 | 81.25% |
| FL240510P00020000 | 2024-05-06 12:06PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 16 | 522 | 71.88% |
| FL240510P00020500 | 2024-05-03 3:45PM EDT | 20.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 73 | 93 | 61.72% |
| FL240510P00021000 | 2024-05-06 10:15AM EDT | 21.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 3 | 646 | 60.16% |
| FL240510P00021500 | 2024-05-06 3:03PM EDT | 21.50 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 125 | 200 | 55.08% |
| FL240510P00022000 | 2024-05-06 3:47PM EDT | 22.00 | 0.13 | 0.05 | 0.15 | -0.47 | -78.33% | 296 | 98 | 54.69% |
| FL240510P00022500 | 2024-05-06 3:45PM EDT | 22.50 | 0.20 | 0.15 | 0.25 | -0.85 | -80.95% | 221 | 23 | 51.95% |
| FL240510P00023000 | 2024-05-06 2:57PM EDT | 23.00 | 0.43 | 0.30 | 0.40 | -0.77 | -64.17% | 21 | 293 | 48.83% |
| FL240510P00024000 | 2024-05-02 12:33PM EDT | 24.00 | 1.05 | 0.85 | 1.00 | -1.80 | -63.16% | 1 | 41 | 51.56% |
| FL240510P00025000 | 2024-04-29 1:39PM EDT | 25.00 | 3.50 | 1.40 | 1.85 | 0.00 | - | 4 | 5 | 58.98% |
| FL240510P00026000 | 2024-04-29 3:15PM EDT | 26.00 | 4.74 | 2.10 | 2.90 | 0.00 | - | 8 | 7 | 87.50% |
| FL240510P00027000 | 2024-04-08 12:44PM EDT | 27.00 | 3.22 | 3.50 | 4.00 | 0.00 | - | 4 | 5 | 70.31% |
| FL240510P00028000 | 2024-04-11 9:41AM EDT | 28.00 | 5.43 | 3.40 | 4.90 | 0.00 | - | 9 | 0 | 124.22% |
| FL240510P00029000 | 2024-03-28 3:55PM EDT | 29.00 | 1.82 | 6.50 | 8.20 | 0.00 | - | 8 | 0 | 316.80% |
| FL240510P00030000 | 2024-03-28 2:58PM EDT | 30.00 | 2.57 | 7.60 | 9.20 | 0.00 | - | 5 | 0 | 342.97% |
© 2024 Yahoo. All rights reserved.