NYSE - Nasdaq Real Time Price • USD
Foot Locker, Inc. (FL)
As of 1:19 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240419C00015000 | 3/22/2024 5:20 PM | 15 | 9.50 | 6.90 | 7.00 | 0.00 | 0.00% | 20 | 20 | 390.63% |
| FL240419C00020000 | 4/18/2024 5:22 PM | 20 | 1.62 | 1.95 | 2.05 | 0.00 | 0.00% | 4 | 69 | 123.44% |
| FL240419C00020500 | 3/18/2024 1:37 PM | 20.5 | 2.48 | 1.15 | 1.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FL240419C00021000 | 4/18/2024 3:22 PM | 21 | 1.10 | 0.95 | 1.05 | 0.00 | 0.00% | 10 | 95 | 71.09% |
| FL240419C00021500 | 4/19/2024 3:53 PM | 21.5 | 0.45 | 0.45 | 0.50 | 0.10 | 28.57% | 8 | 170 | 42.19% |
| FL240419C00022000 | 4/19/2024 2:54 PM | 22 | 0.25 | 0.05 | 0.15 | 0.02 | 8.70% | 23 | 548 | 37.50% |
| FL240419C00022500 | 4/19/2024 4:05 PM | 22.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 1,762 | 48.44% |
| FL240419C00023000 | 4/19/2024 2:18 PM | 23 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 256 | 62.50% |
| FL240419C00023500 | 4/18/2024 3:40 PM | 23.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 484 | 82.81% |
| FL240419C00024000 | 4/18/2024 3:45 PM | 24 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 2,296 | 103.13% |
| FL240419C00024500 | 4/16/2024 2:30 PM | 24.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 511 | 121.88% |
| FL240419C00025000 | 4/19/2024 2:00 PM | 25 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 5,011 | 139.06% |
| FL240419C00025500 | 4/19/2024 3:23 PM | 25.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 1,051 | 156.25% |
| FL240419C00026000 | 4/19/2024 3:52 PM | 26 | 0.04 | 0.00 | 0.00 | 0.01 | 33.33% | 1 | 1,585 | 50.00% |
| FL240419C00026500 | 4/19/2024 1:48 PM | 26.5 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 1 | 1,665 | 187.50% |
| FL240419C00027000 | 4/11/2024 1:35 PM | 27 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 604 | 203.13% |
| FL240419C00027500 | 4/18/2024 3:48 PM | 27.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5,214 | 217.19% |
| FL240419C00028000 | 4/11/2024 7:59 PM | 28 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 797 | 231.25% |
| FL240419C00028500 | 4/15/2024 4:33 PM | 28.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 406 | 245.31% |
| FL240419C00029000 | 4/8/2024 4:30 PM | 29 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 579 | 259.38% |
| FL240419C00030000 | 4/11/2024 2:01 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 3,375 | 284.38% |
| FL240419C00031000 | 4/10/2024 4:51 PM | 31 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 56 | 309.38% |
| FL240419C00032000 | 3/28/2024 6:37 PM | 32 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 89 | 331.25% |
| FL240419C00032500 | 4/10/2024 5:28 PM | 32.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 856 | 343.75% |
| FL240419C00035000 | 4/18/2024 3:34 PM | 35 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,278 | 396.88% |
| FL240419C00037500 | 3/27/2024 6:51 PM | 37.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3,275 | 446.88% |
| FL240419C00040000 | 4/18/2024 3:51 PM | 40 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 589 | 490.63% |
| FL240419C00042500 | 3/27/2024 6:51 PM | 42.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 408 | 531.25% |
| FL240419C00045000 | 4/18/2024 3:39 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 22 | 50.00% |
| FL240419C00047500 | 3/25/2024 1:51 PM | 47.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 606.25% |
| FL240419C00050000 | 3/27/2024 5:30 PM | 50 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 14 | 637.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240419P00015000 | 3/6/2024 8:55 PM | 15 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 356.25% |
| FL240419P00017500 | 4/16/2024 1:52 PM | 17.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 60 | 228.13% |
| FL240419P00019000 | 3/18/2024 2:03 PM | 19 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 156.25% |
| FL240419P00019500 | 3/18/2024 4:50 PM | 19.5 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 243.75% |
| FL240419P00020000 | 4/16/2024 6:41 PM | 20 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 266 | 107.81% |
| FL240419P00020500 | 4/17/2024 3:20 PM | 20.5 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 32 | 84.38% |
| FL240419P00021000 | 4/18/2024 5:27 PM | 21 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1,456 | 2,149 | 60.94% |
| FL240419P00021500 | 4/18/2024 6:14 PM | 21.5 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 257 | 44.14% |
| FL240419P00022000 | 4/19/2024 3:39 PM | 22 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 10 | 882 | 38.28% |
| FL240419P00022500 | 4/19/2024 5:00 PM | 22.5 | 0.55 | 0.50 | 0.60 | -0.25 | -31.25% | 30 | 2,268 | 50.00% |
| FL240419P00023000 | 4/19/2024 5:00 PM | 23 | 1.05 | 1.00 | 1.10 | -0.32 | -23.36% | 7 | 158 | 76.56% |
| FL240419P00023500 | 4/19/2024 2:37 PM | 23.5 | 1.48 | 1.50 | 1.60 | -0.52 | -26.00% | 1 | 40 | 62.50% |
| FL240419P00024000 | 4/17/2024 7:35 PM | 24 | 2.25 | 2.00 | 2.10 | 0.00 | 0.00% | 426 | 85 | 78.13% |
| FL240419P00024500 | 4/17/2024 6:00 PM | 24.5 | 2.64 | 2.45 | 2.60 | 0.00 | 0.00% | 82 | 40 | 142.97% |
| FL240419P00025000 | 4/18/2024 3:07 PM | 25 | 2.90 | 3.00 | 3.10 | 0.00 | 0.00% | 3 | 364 | 106.25% |
| FL240419P00025500 | 4/17/2024 6:51 PM | 25.5 | 3.80 | 3.00 | 3.60 | 0.50 | 15.15% | 1 | 278 | 181.25% |
| FL240419P00026000 | 4/17/2024 6:40 PM | 26 | 4.00 | 3.90 | 4.10 | 0.00 | 0.00% | 426 | 167 | 199.22% |
| FL240419P00026500 | 4/17/2024 7:35 PM | 26.5 | 4.75 | 4.40 | 4.60 | 0.00 | 0.00% | 1 | 1 | 217.19% |
| FL240419P00027000 | 4/17/2024 7:31 PM | 27 | 5.20 | 5.00 | 5.10 | 0.00 | 0.00% | 5 | 3 | 162.50% |
| FL240419P00027500 | 4/17/2024 6:24 PM | 27.5 | 5.50 | 5.40 | 5.60 | 0.00 | 0.00% | 282 | 0 | 250.00% |
| FL240419P00028000 | 4/17/2024 6:00 PM | 28 | 6.20 | 5.90 | 6.10 | 0.00 | 0.00% | 32 | 18 | 265.63% |
| FL240419P00028500 | 4/4/2024 2:06 PM | 28.5 | 3.58 | 6.40 | 6.60 | 0.00 | 0.00% | 30 | 21 | 279.69% |
| FL240419P00029000 | 4/1/2024 7:59 PM | 29 | 1.95 | 6.90 | 7.10 | 0.00 | 0.00% | 17 | 0 | 295.31% |
| FL240419P00030000 | 4/17/2024 6:40 PM | 30 | 8.00 | 8.00 | 8.10 | 0.00 | 0.00% | 1,140 | 556 | 231.25% |
| FL240419P00032500 | 4/10/2024 6:57 PM | 32.5 | 10.00 | 10.40 | 10.60 | 0.00 | 0.00% | 3,120 | 0 | 387.50% |
| FL240419P00035000 | 3/12/2024 3:12 PM | 35 | 10.55 | 12.30 | 14.00 | 0.00 | 0.00% | 1 | 3 | 496.88% |
| FL240419P00037500 | 3/5/2024 6:14 PM | 37.5 | 5.40 | 12.60 | 13.50 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| FL240419P00040000 | 3/11/2024 2:42 PM | 40 | 15.00 | 15.50 | 18.80 | 0.00 | 0.00% | 1 | 0 | 934.38% |
| FL240419P00042500 | 2/27/2024 8:47 PM | 42.5 | 8.80 | 13.80 | 15.60 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| FL240419P00045000 | 3/6/2024 7:40 PM | 45 | 21.90 | 20.20 | 21.30 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| FL240419P00050000 | 3/22/2024 7:25 PM | 50 | 25.78 | 27.80 | 28.20 | 0.00 | 0.00% | 130 | 0 | 826.56% |
Related Tickers
GPS The Gap, Inc.
20.80
-1.09%
VSCO Victoria's Secret & Co.
17.65
+2.50%
AEO American Eagle Outfitters, Inc.
22.24
-0.45%
PLCE The Children's Place, Inc.
8.51
+1.55%
ANF Abercrombie & Fitch Co.
110.11
+0.72%
TJX The TJX Companies, Inc.
92.77
+0.12%
LULU Lululemon Athletica Inc.
352.74
+1.50%
ROST Ross Stores, Inc.
132.59
+0.60%
BURL Burlington Stores, Inc.
180.91
+0.90%
URBN Urban Outfitters, Inc.
36.91
-0.30%