NYSE - Delayed Quote • USD
Foot Locker, Inc. (FL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240503C00016000 | 4/18/2024 3:09 PM | 16 | 6.10 | 5.10 | 6.10 | 0.00 | 0.00% | - | 1 | 153.91% |
| FL240503C00019000 | 4/23/2024 7:38 PM | 19 | 3.35 | 2.95 | 3.10 | 0.00 | 0.00% | 10 | 19 | 66.41% |
| FL240503C00020000 | 4/26/2024 2:26 PM | 20 | 2.30 | 2.00 | 2.85 | -0.50 | -17.86% | 4 | 1 | 101.95% |
| FL240503C00020500 | 4/22/2024 2:46 PM | 20.5 | 1.45 | 1.55 | 2.70 | 0.00 | 0.00% | 1 | 2 | 106.45% |
| FL240503C00021000 | 4/25/2024 2:30 PM | 21 | 1.55 | 1.10 | 1.25 | 0.00 | 0.00% | 1 | 65 | 54.30% |
| FL240503C00021500 | 4/24/2024 7:39 PM | 21.5 | 1.48 | 0.75 | 0.85 | 0.00 | 0.00% | 5 | 103 | 48.24% |
| FL240503C00022000 | 4/26/2024 7:48 PM | 22 | 0.50 | 0.50 | 0.55 | -0.40 | -44.44% | 48 | 592 | 46.09% |
| FL240503C00022500 | 4/26/2024 7:57 PM | 22.5 | 0.30 | 0.30 | 0.35 | -0.30 | -50.00% | 64 | 4,839 | 46.68% |
| FL240503C00023000 | 4/26/2024 5:56 PM | 23 | 0.15 | 0.15 | 0.25 | -0.30 | -66.67% | 20 | 168 | 50.98% |
| FL240503C00023500 | 4/26/2024 6:46 PM | 23.5 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 43 | 521 | 51.17% |
| FL240503C00024000 | 4/26/2024 7:52 PM | 24 | 0.03 | 0.00 | 0.10 | -0.17 | -85.00% | 6 | 536 | 53.91% |
| FL240503C00024500 | 4/25/2024 5:56 PM | 24.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 20 | 52.34% |
| FL240503C00025000 | 4/24/2024 7:51 PM | 25 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 832 | 82.62% |
| FL240503C00026000 | 4/24/2024 5:56 PM | 26 | 0.05 | 0.05 | 0.10 | 0.02 | 66.67% | 10 | 107 | 80.08% |
| FL240503C00026500 | 4/15/2024 6:49 PM | 26.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 3 | 118.36% |
| FL240503C00027000 | 4/12/2024 1:30 PM | 27 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 1,118 | 76.56% |
| FL240503C00028000 | 4/24/2024 7:43 PM | 28 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 21 | 87.50% |
| FL240503C00029000 | 4/23/2024 7:41 PM | 29 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 165 | 96.88% |
| FL240503C00030000 | 4/8/2024 1:55 PM | 30 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 17 | 107.81% |
| FL240503C00031000 | 4/8/2024 3:13 PM | 31 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 5 | 249.41% |
| FL240503C00032000 | 4/5/2024 1:57 PM | 32 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 585 | 125.00% |
| FL240503C00033000 | 4/15/2024 6:19 PM | 33 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 312.70% |
| FL240503C00034000 | 3/27/2024 3:01 PM | 34 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 213.67% |
| FL240503C00035000 | 3/28/2024 2:32 PM | 35 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 337.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240503P00019000 | 4/12/2024 2:06 PM | 19 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 9 | 105.47% |
| FL240503P00019500 | 4/24/2024 2:03 PM | 19.5 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 64.06% |
| FL240503P00020000 | 4/25/2024 6:56 PM | 20 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 4 | 428 | 53.52% |
| FL240503P00020500 | 4/26/2024 7:47 PM | 20.5 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 40 | 38 | 46.88% |
| FL240503P00021000 | 4/26/2024 7:36 PM | 21 | 0.20 | 0.15 | 0.20 | 0.05 | 33.33% | 75 | 1,534 | 47.07% |
| FL240503P00021500 | 4/26/2024 7:26 PM | 21.5 | 0.31 | 0.25 | 0.35 | -0.09 | -22.50% | 7 | 87 | 46.48% |
| FL240503P00022000 | 4/26/2024 7:30 PM | 22 | 0.57 | 0.45 | 0.55 | 0.06 | 11.76% | 21 | 1,095 | 44.53% |
| FL240503P00022500 | 4/26/2024 6:36 PM | 22.5 | 0.85 | 0.75 | 0.85 | -0.01 | -1.16% | 5 | 298 | 44.92% |
| FL240503P00023000 | 4/26/2024 3:07 PM | 23 | 1.05 | 1.10 | 1.25 | 0.13 | 14.13% | 17 | 351 | 49.02% |
| FL240503P00023500 | 4/17/2024 2:27 PM | 23.5 | 2.41 | 1.55 | 2.65 | 0.00 | 0.00% | - | 15 | 94.73% |
| FL240503P00024000 | 4/26/2024 3:07 PM | 24 | 1.88 | 2.00 | 2.15 | -0.59 | -23.89% | 15 | 438 | 58.20% |
| FL240503P00025000 | 4/26/2024 6:28 PM | 25 | 3.10 | 2.95 | 3.30 | 0.30 | 10.71% | 2 | 28 | 71.48% |
| FL240503P00025500 | 4/15/2024 2:53 PM | 25.5 | 3.66 | 3.40 | 4.80 | 0.00 | 0.00% | - | 3 | 139.65% |
| FL240503P00026000 | 4/25/2024 1:38 PM | 26 | 3.99 | 3.20 | 4.20 | 0.00 | 0.00% | 7 | 16 | 99.80% |
| FL240503P00027000 | 4/15/2024 6:58 PM | 27 | 5.12 | 4.90 | 6.50 | 0.00 | 0.00% | 2 | 0 | 178.52% |
| FL240503P00028000 | 4/8/2024 1:40 PM | 28 | 3.70 | 5.00 | 7.10 | 0.00 | 0.00% | 1 | 0 | 89.84% |
| FL240503P00029000 | 4/2/2024 1:53 PM | 29 | 2.95 | 6.90 | 8.10 | 0.00 | 0.00% | 3 | 0 | 187.89% |
| FL240503P00032000 | 3/22/2024 2:46 PM | 32 | 7.25 | 8.20 | 11.50 | 0.00 | 0.00% | 1 | 0 | 339.65% |
Related Tickers
VSCO Victoria's Secret & Co.
17.43
+2.59%
HIBB Hibbett, Inc.
86.15
+0.06%
PLCE The Children's Place, Inc.
7.09
+3.50%
AEO American Eagle Outfitters, Inc.
24.39
+6.32%
GPS The Gap, Inc.
21.35
+5.59%
TJX The TJX Companies, Inc.
96.36
-0.06%
ANF Abercrombie & Fitch Co.
122.08
+5.74%
LULU Lululemon Athletica Inc.
364.70
+1.31%
ROST Ross Stores, Inc.
133.61
+1.10%
BURL Burlington Stores, Inc.
184.19
+3.17%