FL - Foot Locker, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FL180615C000310002018-05-25 11:44PM EDT31.0013.7023.5026.100.00-11115.63%
FL180615C000350002018-05-11 11:53PM EDT35.006.307.908.200.00-110.00%
FL180615C000360002018-05-24 1:43PM EDT36.0010.7018.7020.900.00-2189.06%
FL180615C000370002018-05-25 9:51AM EDT37.0015.3018.1019.70+8.22+116.10%12198.83%
FL180615C000380002018-05-25 11:36AM EDT38.0014.5816.6018.70+5.68+63.82%455143.07%
FL180615C000390002018-05-25 11:07AM EDT39.0014.0016.1017.80+8.14+138.91%12992.77%
FL180615C000400002018-05-25 2:44PM EDT40.0015.2214.2017.50+8.02+111.39%137676.95%
FL180615C000410002018-05-25 2:44PM EDT41.0014.2713.5015.90+9.17+179.80%1299129.15%
FL180615C000420002018-05-25 3:36PM EDT42.0014.0012.9014.90+8.22+142.21%2423772.27%
FL180615C000430002018-05-25 3:37PM EDT43.0013.0011.8013.40+7.86+152.92%5230895.41%
FL180615C000440002018-05-25 3:51PM EDT44.0011.8011.3012.40+7.38+166.97%1522,18857.81%
FL180615C000450002018-05-25 3:44PM EDT45.0010.6010.3013.00+6.75+175.32%27774592.14%
FL180615C000460002018-05-25 3:44PM EDT46.009.709.4011.60+6.20+177.14%1432,15280.37%
FL180615C000470002018-05-25 3:59PM EDT47.009.228.5010.00+6.31+216.84%3141,90864.94%
FL180615C000480002018-05-25 2:32PM EDT48.007.407.708.90+5.00+208.33%14296660.94%
FL180615C000490002018-05-25 3:20PM EDT49.006.606.807.80+4.55+221.95%1361,22255.03%
FL180615C000500002018-05-25 3:58PM EDT50.006.305.806.90+4.55+260.00%8251,56550.68%
FL180615C000525002018-05-25 11:44PM EDT52.504.303.804.500.00-3,8931,04350.68%
FL180615C000550002018-05-25 3:59PM EDT55.002.542.152.70+2.06+429.17%4,54594244.73%
FL180615C000600002018-05-25 3:59PM EDT60.000.400.350.40+0.20+100.00%1,73419932.81%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FL180615P000300002018-05-18 1:04PM EDT30.000.050.000.10-0.10-66.67%527118.75%
FL180615P000310002018-05-16 2:57PM EDT31.000.050.000.050.00-400420103.13%
FL180615P000320002018-05-25 9:30AM EDT32.000.010.000.05-0.08-88.89%12698.44%
FL180615P000330002018-05-24 3:41PM EDT33.000.150.000.050.00-7768192.97%
FL180615P000340002018-05-25 12:21PM EDT34.000.020.000.05-0.15-88.24%32788.28%
FL180615P000350002018-05-25 10:51AM EDT35.000.050.000.05-0.15-75.00%7822483.59%
FL180615P000360002018-05-25 2:26PM EDT36.000.030.000.05-0.27-90.00%3913878.91%
FL180615P000370002018-05-25 2:55PM EDT37.000.020.000.05-0.39-95.12%3230974.22%
FL180615P000380002018-05-25 2:51PM EDT38.000.020.000.05-0.58-96.67%652,61970.31%
FL180615P000390002018-05-25 3:44PM EDT39.000.030.000.05-0.72-96.00%12926365.63%
FL180615P000400002018-05-25 3:32PM EDT40.000.040.000.05-0.82-95.35%2737,00161.72%
FL180615P000410002018-05-25 3:58PM EDT41.000.050.000.10-1.10-95.65%9635163.28%
FL180615P000420002018-05-25 3:57PM EDT42.000.100.000.10-1.34-93.06%2151,78458.98%
FL180615P000430002018-05-25 3:37PM EDT43.000.050.050.10-1.73-97.19%7421,24158.59%
FL180615P000440002018-05-25 3:11PM EDT44.000.070.050.15-2.18-96.89%3531,78656.84%
FL180615P000450002018-05-25 2:55PM EDT45.000.120.050.10-2.43-95.29%6252,32652.34%
FL180615P000460002018-05-25 3:59PM EDT46.000.100.050.10-2.80-96.55%36730147.85%
FL180615P000470002018-05-25 3:49PM EDT47.000.130.100.15-3.37-96.29%53111847.27%
FL180615P000480002018-05-25 3:57PM EDT48.000.200.100.20-3.72-94.90%35214045.51%
FL180615P000490002018-05-25 3:59PM EDT49.000.250.250.35-4.35-94.57%1952147.36%
FL180615P000500002018-05-25 3:59PM EDT50.000.350.300.35-5.05-93.52%5,1846641.90%
FL180615P000525002018-05-25 11:44PM EDT52.500.700.600.700.00-1,411037.55%
FL180615P000550002018-05-25 3:59PM EDT55.001.401.301.45-9.50-87.16%1,138534.74%
FL180615P000600002018-05-25 11:44PM EDT60.004.504.104.700.00-74033.99%