Foot Locker, Inc. (FL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL220121C00002500 | 2020-10-28 9:05AM EST | 2.50 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL220121C00007500 | 2020-06-15 11:38AM EST | 7.50 | 21.67 | 20.40 | 23.45 | 0.00 | - | 25 | 25 | 0.00% |
| FL220121C00010000 | 2021-04-14 2:57PM EST | 10.00 | 48.50 | 52.80 | 56.70 | 0.00 | - | 12 | 5 | 0.00% |
| FL220121C00012500 | 2021-01-11 1:11PM EST | 12.50 | 33.00 | 37.50 | 39.55 | 0.00 | - | 2 | 0 | 637.70% |
| FL220121C00015000 | 2021-03-19 2:21PM EST | 15.00 | 43.81 | 43.10 | 45.40 | 0.00 | - | 13 | 2 | 0.00% |
| FL220121C00017500 | 2021-05-26 2:23PM EST | 17.50 | 46.18 | 42.00 | 43.00 | 0.00 | - | 1 | 1 | 1,075.00% |
| FL220121C00020000 | 2021-06-14 11:24AM EST | 20.00 | 41.70 | 40.10 | 40.50 | 0.00 | - | 1 | 6 | 852.34% |
| FL220121C00022500 | 2020-11-09 10:21AM EST | 22.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL220121C00025000 | 2021-06-21 11:20AM EST | 25.00 | 33.80 | 33.90 | 35.70 | 0.00 | - | 30 | 43 | 600.20% |
| FL220121C00027500 | 2021-05-03 1:16PM EST | 27.50 | 34.00 | 33.90 | 36.50 | 0.00 | - | 1 | 77 | 634.42% |
| FL220121C00030000 | 2021-06-16 9:00AM EST | 30.00 | 29.60 | 30.30 | 30.80 | 0.00 | - | 5 | 706 | 496.09% |
| FL220121C00032500 | 2021-06-24 10:43AM EST | 32.50 | 27.97 | 27.70 | 28.50 | -2.03 | -6.77% | 1 | 144 | 446.58% |
| FL220121C00035000 | 2021-06-17 2:59PM EST | 35.00 | 23.63 | 25.20 | 25.70 | 0.00 | - | 1 | 219 | 398.68% |
| FL220121C00037500 | 2020-11-04 9:47AM EST | 37.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL220121C00040000 | 2021-06-23 12:47PM EST | 40.00 | 20.27 | 20.60 | 21.30 | 0.00 | - | 5 | 1,417 | 333.69% |
| FL220121C00042500 | 2021-06-23 12:47PM EST | 42.50 | 18.12 | 18.50 | 19.10 | 0.00 | - | 5 | 191 | 306.64% |
| FL220121C00045000 | 2021-06-01 10:04AM EST | 45.00 | 20.00 | 16.30 | 17.00 | 0.00 | - | 1 | 183 | 281.05% |
| FL220121C00047500 | 2021-06-17 10:24AM EST | 47.50 | 13.20 | 14.80 | 15.20 | 0.00 | - | 1 | 63 | 265.04% |
| FL220121C00050000 | 2021-06-22 10:41AM EST | 50.00 | 12.20 | 12.80 | 13.20 | 0.00 | - | 1 | 491 | 243.31% |
| FL220121C00052500 | 2021-06-21 10:26AM EST | 52.50 | 10.24 | 0.00 | 0.00 | 0.00 | - | 7 | 99 | 12.50% |
| FL220121C00055000 | 2021-06-01 8:58AM EST | 55.00 | 12.27 | 9.50 | 9.80 | 0.00 | - | 1 | 145 | 210.55% |
| FL220121C00057500 | 2021-06-21 9:17AM EST | 57.50 | 7.58 | 8.30 | 8.60 | 0.00 | - | 1 | 72 | 201.05% |
| FL220121C00060000 | 2021-06-22 10:49AM EST | 60.00 | 6.90 | 6.90 | 7.20 | +0.49 | +7.64% | 5 | 541 | 187.60% |
| FL220121C00062500 | 2021-06-24 8:47AM EST | 62.50 | 5.90 | 5.90 | 6.20 | +0.40 | +7.27% | 1 | 561 | 179.61% |
| FL220121C00065000 | 2021-06-23 11:39AM EST | 65.00 | 4.58 | 4.80 | 5.10 | 0.00 | - | 32 | 386 | 168.95% |
| FL220121C00070000 | 2021-06-18 2:00PM EST | 70.00 | 2.55 | 3.20 | 3.50 | 0.00 | - | 3 | 797 | 154.10% |
| FL220121C00072500 | 2021-05-17 11:13AM EST | 72.50 | 5.90 | 2.70 | 3.10 | 0.00 | - | 2 | 12 | 151.47% |
| FL220121C00075000 | 2021-06-18 2:00PM EST | 75.00 | 1.65 | 2.05 | 2.40 | 0.00 | - | 6 | 295 | 143.07% |
| FL220121C00080000 | 2021-05-06 2:28PM EST | 80.00 | 2.90 | 2.05 | 2.35 | 0.00 | - | 2 | 23 | 152.54% |
| FL220121C00085000 | 2021-05-26 9:37AM EST | 85.00 | 1.75 | 0.85 | 1.05 | 0.00 | - | 10 | 10 | 128.52% |
| FL220121C00090000 | 2021-05-19 11:53AM EST | 90.00 | 1.45 | 0.40 | 1.10 | 0.00 | - | 1 | 2 | 129.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL220121P00002500 | 2020-12-10 9:30AM EST | 2.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 318.75% |
| FL220121P00005000 | 2021-05-20 11:28AM EST | 5.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 40 | 77 | 329.69% |
| FL220121P00007500 | 2020-07-09 4:06PM EST | 7.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FL220121P00010000 | 2021-05-03 1:56PM EST | 10.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 252.15% |
| FL220121P00012500 | 2020-11-09 1:40PM EST | 12.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| FL220121P00015000 | 2021-02-16 12:19PM EST | 15.00 | 0.22 | 0.02 | 0.23 | 0.00 | - | 4 | 51 | 151.95% |
| FL220121P00017500 | 2021-03-08 12:12PM EST | 17.50 | 0.27 | 0.00 | 0.15 | 0.00 | - | 2 | 169 | 121.88% |
| FL220121P00020000 | 2021-06-18 11:19AM EST | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 943 | 105.47% |
| FL220121P00022500 | 2021-03-08 10:45AM EST | 22.50 | 0.47 | 0.10 | 0.45 | 0.00 | - | 4 | 448 | 114.45% |
| FL220121P00025000 | 2021-06-21 11:18AM EST | 25.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 6 | 1,866 | 98.83% |
| FL220121P00027500 | 2020-10-08 12:52PM EST | 27.50 | 3.90 | 3.40 | 3.70 | 0.00 | - | 1 | 1,090 | 195.51% |
| FL220121P00030000 | 2021-06-21 1:27PM EST | 30.00 | 0.37 | 0.05 | 0.60 | 0.00 | - | 1 | 796 | 74.12% |
| FL220121P00032500 | 2021-06-08 2:02PM EST | 32.50 | 0.53 | 0.20 | 0.70 | 0.00 | - | 1 | 2,482 | 66.94% |
| FL220121P00035000 | 2021-06-18 12:38PM EST | 35.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 2 | 390 | 59.18% |
| FL220121P00037500 | 2020-08-10 8:35AM EST | 37.50 | 13.32 | 10.00 | 10.85 | 0.00 | - | 1 | 23 | 237.43% |
| FL220121P00040000 | 2020-10-27 10:58AM EST | 40.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FL220121P00042500 | 2021-06-03 8:31AM EST | 42.50 | 1.55 | 1.35 | 1.50 | 0.00 | - | 1 | 994 | 34.79% |
| FL220121P00045000 | 2021-06-10 2:08PM EST | 45.00 | 2.06 | 1.80 | 1.95 | 0.00 | - | 1 | 2,513 | 21.49% |
| FL220121P00047500 | 2021-06-15 2:19PM EST | 47.50 | 2.47 | 2.35 | 2.55 | 0.00 | - | 71 | 348 | 0.00% |
| FL220121P00050000 | 2020-09-14 2:27PM EST | 50.00 | 18.35 | 15.25 | 16.90 | 0.00 | - | 10 | 39 | 194.92% |
| FL220121P00052500 | 2021-06-17 9:31AM EST | 52.50 | 4.50 | 3.80 | 4.00 | 0.00 | - | 8 | 65 | 0.00% |
| FL220121P00055000 | 2021-06-17 9:09AM EST | 55.00 | 5.40 | 4.70 | 5.00 | 0.00 | - | 2 | 243 | 0.00% |
| FL220121P00057500 | 2021-06-16 9:04AM EST | 57.50 | 6.40 | 5.80 | 6.10 | 0.00 | - | 1 | 15 | 0.00% |
| FL220121P00060000 | 2021-06-23 10:20AM EST | 60.00 | 7.70 | 7.00 | 7.20 | 0.00 | - | 30 | 879 | 0.00% |
| FL220121P00062500 | 2021-06-23 10:01AM EST | 62.50 | 9.20 | 10.00 | 10.40 | 0.00 | - | 3 | 4 | 0.00% |
| FL220121P00065000 | 2021-05-19 2:18PM EST | 65.00 | 11.00 | 11.80 | 12.20 | 0.00 | - | 62 | 94 | 0.00% |
| FL220121P00067500 | 2021-03-24 2:05PM EST | 67.50 | 17.35 | 13.40 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| FL220121P00070000 | 2021-05-18 2:14PM EST | 70.00 | 12.40 | 15.40 | 15.70 | 0.00 | - | 27 | 32 | 0.00% |
| FL220121P00075000 | 2021-03-25 10:30AM EST | 75.00 | 23.20 | 18.90 | 19.30 | 0.00 | - | 3 | 9 | 0.00% |
| FL220121P00090000 | 2021-06-15 12:07PM EST | 90.00 | 30.10 | 30.50 | 31.00 | 0.00 | - | 14 | 28 | 0.00% |
| FL220121P00095000 | 2021-06-15 11:55AM EST | 95.00 | 35.00 | 34.60 | 35.90 | 0.00 | - | 1 | 23 | 0.00% |
