Foot Locker, Inc. (FL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240628C00016000 | 2024-06-07 11:05AM EDT | 16.00 | 9.90 | 6.10 | 8.30 | 0.00 | - | 2 | 2 | 146.09% |
| FL240628C00018000 | 2024-06-13 9:41AM EDT | 18.00 | 7.20 | 5.00 | 7.30 | 0.00 | - | 3 | 7 | 80.47% |
| FL240628C00019000 | 2024-06-12 2:32PM EDT | 19.00 | 6.80 | 4.00 | 6.30 | 0.00 | - | - | 7 | 67.19% |
| FL240628C00020000 | 2024-06-03 11:12AM EDT | 20.00 | 8.30 | 3.00 | 5.40 | 0.00 | - | 1 | 1 | 65.23% |
| FL240628C00022000 | 2024-06-06 3:54PM EDT | 22.00 | 4.00 | 1.25 | 3.40 | 0.00 | - | 1 | 61 | 50.20% |
| FL240628C00022500 | 2024-06-11 11:11AM EDT | 22.50 | 2.57 | 1.50 | 2.45 | 0.00 | - | - | 1 | 52.93% |
| FL240628C00023000 | 2024-05-30 2:22PM EDT | 23.00 | 4.05 | 1.40 | 1.55 | 0.00 | - | 15 | 15 | 48.24% |
| FL240628C00023500 | 2024-06-14 3:32PM EDT | 23.50 | 1.20 | 1.05 | 1.20 | -0.63 | -34.43% | 5 | 2 | 46.29% |
| FL240628C00024000 | 2024-06-14 2:37PM EDT | 24.00 | 0.90 | 0.75 | 0.90 | -2.60 | -74.29% | 5 | 10 | 44.92% |
| FL240628C00024500 | 2024-06-13 10:09AM EDT | 24.50 | 1.38 | 0.55 | 0.65 | 0.00 | - | 2 | 3 | 43.75% |
| FL240628C00025000 | 2024-06-14 12:19PM EDT | 25.00 | 0.60 | 0.35 | 0.50 | -0.50 | -45.45% | 14 | 76 | 45.61% |
| FL240628C00025500 | 2024-06-14 3:57PM EDT | 25.50 | 0.25 | 0.25 | 0.35 | -0.47 | -65.28% | 1 | 17 | 45.12% |
| FL240628C00026000 | 2024-06-14 12:52PM EDT | 26.00 | 0.31 | 0.15 | 0.25 | -0.16 | -34.04% | 25 | 109 | 45.70% |
| FL240628C00026500 | 2024-06-14 2:11PM EDT | 26.50 | 0.15 | 0.10 | 0.20 | -0.45 | -75.00% | 2 | 14 | 48.34% |
| FL240628C00027000 | 2024-06-13 11:07AM EDT | 27.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 90 | 49.61% |
| FL240628C00027500 | 2024-06-14 2:03PM EDT | 27.50 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 4 | 1 | 55.08% |
| FL240628C00028000 | 2024-06-14 3:57PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 15 | 69 | 54.30% |
| FL240628C00028500 | 2024-06-14 12:16PM EDT | 28.50 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 3 | 11 | 50.78% |
| FL240628C00029000 | 2024-06-13 11:07AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 97 | 55.08% |
| FL240628C00030000 | 2024-06-14 2:34PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 98 | 62.89% |
| FL240628C00031000 | 2024-06-06 3:49PM EDT | 31.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 157 | 130.66% |
| FL240628C00032000 | 2024-06-14 2:12PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 13 | 41 | 69.53% |
| FL240628C00033000 | 2024-06-14 1:54PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 1 | 5 | 83.98% |
| FL240628C00034000 | 2024-06-14 2:02PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 7 | 90.63% |
| FL240628C00035000 | 2024-06-10 11:38AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 86.72% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240628P00014000 | 2024-05-30 9:30AM EDT | 14.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 5 | 4 | 142.97% |
| FL240628P00015000 | 2024-05-22 3:30PM EDT | 15.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 150.00% |
| FL240628P00016000 | 2024-05-23 9:30AM EDT | 16.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 1 | 99.61% |
| FL240628P00017000 | 2024-06-07 1:59PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 34 | 154.69% |
| FL240628P00018000 | 2024-05-29 1:32PM EDT | 18.00 | 0.47 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 200.78% |
| FL240628P00019000 | 2024-06-13 12:54PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 46 | 76.17% |
| FL240628P00020000 | 2024-05-30 9:30AM EDT | 20.00 | 0.06 | 0.00 | 0.10 | -0.37 | -86.05% | 2 | 29 | 57.42% |
| FL240628P00021000 | 2024-06-14 2:24PM EDT | 21.00 | 0.06 | 0.05 | 0.15 | -0.07 | -53.85% | 2 | 15 | 53.13% |
| FL240628P00022000 | 2024-06-14 12:39PM EDT | 22.00 | 0.13 | 0.10 | 0.20 | +0.06 | +85.71% | 1 | 22 | 49.02% |
| FL240628P00022500 | 2024-06-14 3:43PM EDT | 22.50 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 3 | 8 | 44.73% |
| FL240628P00023000 | 2024-06-14 3:01PM EDT | 23.00 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 12 | 19 | 42.58% |
| FL240628P00023500 | 2024-06-11 10:28AM EDT | 23.50 | 0.40 | 0.40 | 0.50 | 0.00 | - | - | 1 | 41.21% |
| FL240628P00024000 | 2024-06-14 12:39PM EDT | 24.00 | 0.55 | 0.60 | 0.75 | +0.10 | +22.22% | 7 | 51 | 42.77% |
| FL240628P00024500 | 2024-06-14 3:50PM EDT | 24.50 | 0.93 | 0.85 | 1.00 | +0.26 | +38.81% | 3 | 2 | 41.60% |
| FL240628P00025000 | 2024-06-14 3:56PM EDT | 25.00 | 1.25 | 1.20 | 1.35 | +0.30 | +31.58% | 16 | 120 | 43.26% |
| FL240628P00026000 | 2024-06-14 1:58PM EDT | 26.00 | 1.95 | 1.45 | 2.25 | +0.60 | +44.44% | 12 | 91 | 53.32% |
| FL240628P00026500 | 2024-06-14 1:53PM EDT | 26.50 | 2.36 | 1.20 | 3.70 | +0.41 | +21.03% | 65 | 65 | 117.19% |
| FL240628P00027000 | 2024-06-13 3:50PM EDT | 27.00 | 2.20 | 2.10 | 4.10 | 0.00 | - | 3 | 49 | 55.27% |
| FL240628P00028000 | 2024-06-11 3:47PM EDT | 28.00 | 2.40 | 2.70 | 4.90 | 0.00 | - | 2 | 14 | 122.66% |
| FL240628P00029000 | 2024-06-03 11:35AM EDT | 29.00 | 1.70 | 4.70 | 6.00 | 0.00 | - | 43 | 44 | 98.63% |
| FL240628P00030000 | 2024-06-14 11:59AM EDT | 30.00 | 5.40 | 4.70 | 7.00 | +0.60 | +12.50% | 3 | 0 | 154.39% |
| FL240628P00031000 | 2024-05-30 10:01AM EDT | 31.00 | 3.20 | 5.60 | 8.00 | 0.00 | - | 2 | 0 | 165.92% |
| FL240628P00032000 | 2024-06-13 11:08AM EDT | 32.00 | 6.50 | 6.80 | 9.20 | 0.00 | - | 2 | 2 | 89.84% |
© 2024 Yahoo. All rights reserved.