Foot Locker, Inc. (FL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240705C00018000 | 2024-06-27 9:36AM EDT | 18.00 | 7.50 | 6.20 | 7.70 | -0.30 | -3.85% | 4 | 4 | 221.29% |
| FL240705C00022000 | 2024-05-29 3:08PM EDT | 22.00 | 2.70 | 2.50 | 4.10 | 0.00 | - | - | 0 | 84.18% |
| FL240705C00023000 | 2024-05-31 9:30AM EDT | 23.00 | 3.70 | 2.10 | 2.55 | 0.00 | - | 1 | 13 | 66.41% |
| FL240705C00023500 | 2024-06-17 10:57AM EDT | 23.50 | 1.00 | 1.75 | 1.90 | 0.00 | - | - | 2 | 55.86% |
| FL240705C00024000 | 2024-06-21 9:47AM EDT | 24.00 | 1.95 | 1.35 | 1.50 | 0.00 | - | 2 | 7 | 52.54% |
| FL240705C00024500 | 2024-06-27 12:32PM EDT | 24.50 | 1.49 | 1.00 | 1.10 | -0.74 | -33.18% | 1 | 1 | 52.05% |
| FL240705C00025000 | 2024-06-26 3:35PM EDT | 25.00 | 1.17 | 0.70 | 0.80 | 0.00 | - | 18 | 169 | 50.10% |
| FL240705C00025500 | 2024-06-27 1:17PM EDT | 25.50 | 0.63 | 0.45 | 0.55 | -0.22 | -25.88% | 2 | 9 | 48.15% |
| FL240705C00026000 | 2024-06-27 1:48PM EDT | 26.00 | 0.35 | 0.30 | 0.35 | -0.25 | -41.67% | 45 | 158 | 46.09% |
| FL240705C00026500 | 2024-06-25 12:41PM EDT | 26.50 | 0.75 | 0.15 | 0.25 | 0.00 | - | 3 | 11 | 47.85% |
| FL240705C00027000 | 2024-06-27 11:24AM EDT | 27.00 | 0.16 | 0.10 | 0.15 | -0.39 | -70.91% | 1 | 346 | 46.88% |
| FL240705C00027500 | 2024-06-27 1:48PM EDT | 27.50 | 0.10 | 0.05 | 0.10 | -0.09 | -47.37% | 3 | 60 | 48.05% |
| FL240705C00028000 | 2024-06-25 3:59PM EDT | 28.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 1 | 121 | 50.59% |
| FL240705C00029000 | 2024-06-24 11:55AM EDT | 29.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 21 | 53 | 66.41% |
| FL240705C00030000 | 2024-06-24 12:05PM EDT | 30.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 77.34% |
| FL240705C00031000 | 2024-06-18 10:36AM EDT | 31.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 19 | 134.38% |
| FL240705C00032000 | 2024-06-18 10:37AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| FL240705C00033000 | 2024-06-26 10:17AM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 110 | 101.17% |
| FL240705C00034000 | 2024-06-24 11:57AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 21 | 157.81% |
| FL240705C00035000 | 2024-06-20 9:41AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 167.97% |
| FL240705C00036000 | 2024-06-20 10:53AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| FL240705C00037000 | 2024-06-07 1:01PM EDT | 37.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 112.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240705P00013000 | 2024-05-29 1:46PM EDT | 13.00 | 0.71 | 0.00 | 0.25 | 0.00 | - | 8 | 20 | 245.31% |
| FL240705P00015000 | 2024-05-30 10:38AM EDT | 15.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 13 | 8 | 279.10% |
| FL240705P00016000 | 2024-05-29 1:52PM EDT | 16.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 16 | 149.22% |
| FL240705P00017000 | 2024-06-17 10:29AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 29 | 131.25% |
| FL240705P00018000 | 2024-06-17 10:30AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 23 | 182.42% |
| FL240705P00019000 | 2024-06-14 9:40AM EDT | 19.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 159.77% |
| FL240705P00019500 | 2024-06-20 9:46AM EDT | 19.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 148.83% |
| FL240705P00020000 | 2024-06-10 12:29PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| FL240705P00021000 | 2024-06-24 9:31AM EDT | 21.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 34 | 49 | 83.20% |
| FL240705P00021500 | 2024-06-21 12:00PM EDT | 21.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 105.66% |
| FL240705P00022000 | 2024-06-24 11:09AM EDT | 22.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 17 | 66.02% |
| FL240705P00022500 | 2024-06-27 10:48AM EDT | 22.50 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 3 | 1 | 50.00% |
| FL240705P00023000 | 2024-06-27 1:30PM EDT | 23.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 10 | 79 | 45.70% |
| FL240705P00023500 | 2024-06-25 10:03AM EDT | 23.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 8 | 11 | 42.58% |
| FL240705P00024000 | 2024-06-27 2:05PM EDT | 24.00 | 0.20 | 0.15 | 0.25 | +0.10 | - | 5 | 43 | 41.41% |
| FL240705P00024500 | 2024-06-26 12:34PM EDT | 24.50 | 0.20 | 0.30 | 0.35 | 0.00 | - | 21 | 24 | 37.11% |
| FL240705P00025000 | 2024-06-27 2:03PM EDT | 25.00 | 0.50 | 0.50 | 0.55 | +0.25 | +100.00% | 1 | 34 | 36.04% |
| FL240705P00026000 | 2024-06-27 11:44AM EDT | 26.00 | 0.88 | 1.05 | 1.15 | +0.17 | +23.94% | 15 | 172 | 33.20% |
| FL240705P00027000 | 2024-06-26 10:27AM EDT | 27.00 | 1.56 | 1.85 | 2.00 | 0.00 | - | 1 | 15 | 30.47% |
| FL240705P00028000 | 2024-06-24 3:42PM EDT | 28.00 | 1.55 | 2.60 | 2.90 | 0.00 | - | 1 | 3 | 0.00% |
| FL240705P00028500 | 2024-06-17 1:21PM EDT | 28.50 | 4.50 | 3.10 | 4.00 | 0.00 | - | - | 4 | 57.42% |
| FL240705P00029500 | 2024-06-21 2:14PM EDT | 29.50 | 4.00 | 3.90 | 5.10 | 0.00 | - | 2 | 2 | 56.25% |
| FL240705P00030000 | 2024-06-06 2:34PM EDT | 30.00 | 4.20 | 4.30 | 5.50 | 0.00 | - | 1 | 8 | 126.17% |
© 2024 Yahoo. All rights reserved.