FL - Foot Locker, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FL190823C000340002019-08-22 3:33PM EDT34.008.288.008.50+1.55+23.03%4341226.56%
FL190823C000365002019-08-22 12:57PM EDT36.506.256.006.40+1.38+28.34%656228.91%
FL190823C000370002019-08-22 3:36PM EDT37.005.735.706.00+2.13+59.17%32656232.03%
FL190823C000375002019-08-19 9:51AM EDT37.503.905.405.700.00-510238.87%
FL190823C000380002019-08-22 3:04PM EDT38.005.104.905.20+2.10+70.00%22569223.44%
FL190823C000385002019-08-22 1:52PM EDT38.504.704.604.90+1.40+42.42%2132227.34%
FL190823C000390002019-08-22 11:54AM EDT39.004.344.304.70+1.22+39.10%75291234.18%
FL190823C000395002019-08-22 1:50PM EDT39.504.093.904.30+1.14+38.64%20321225.98%
FL190823C000400002019-08-22 3:44PM EDT40.003.903.704.00+1.31+50.58%188495230.08%
FL190823C000405002019-08-22 3:38PM EDT40.503.503.403.70+1.25+55.56%31110228.42%
FL190823C000410002019-08-22 3:40PM EDT41.003.323.203.40+1.24+59.62%264237229.88%
FL190823C000415002019-08-22 3:44PM EDT41.503.102.953.20+1.25+67.57%325138232.03%
FL190823C000420002019-08-22 3:44PM EDT42.002.852.752.95+1.15+67.65%1,864370233.01%
FL190823C000425002019-08-22 3:43PM EDT42.502.602.452.70+1.10+73.33%90210228.91%
FL190823C000430002019-08-22 3:43PM EDT43.002.412.352.50+0.96+66.21%297715233.79%
FL190823C000435002019-08-22 3:45PM EDT43.502.152.052.25+0.80+59.26%141136227.54%
FL190823C000440002019-08-22 3:43PM EDT44.002.011.852.10+0.91+82.73%477184228.32%
FL190823C000445002019-08-22 3:45PM EDT44.501.801.751.85+0.98+119.51%583104228.13%
FL190823C000450002019-08-22 3:45PM EDT45.001.561.551.60+0.70+81.40%1,076463222.46%
FL190823C000455002019-08-22 3:45PM EDT45.501.451.351.55+0.74+104.23%4929224.41%
FL190823C000460002019-08-22 3:42PM EDT46.001.281.201.30+0.65+103.17%194166218.56%
FL190823C000465002019-08-22 3:40PM EDT46.501.141.101.20+0.61+115.09%184293220.70%
FL190823C000470002019-08-22 3:41PM EDT47.001.031.001.10+0.55+114.58%305407222.07%
FL190823C000475002019-08-22 3:42PM EDT47.500.900.850.95+0.50+125.00%107370217.38%
FL190823C000480002019-08-22 3:42PM EDT48.000.800.750.80+0.45+128.57%175132214.06%
FL190823C000490002019-08-22 3:43PM EDT49.000.620.600.65+0.37+148.00%201578215.04%
FL190823C000500002019-08-22 3:43PM EDT50.000.480.450.50+0.24+100.00%43446212.50%
FL190823C000510002019-08-22 3:44PM EDT51.000.350.350.40+0.20+133.33%53923213.09%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FL190823P000290002019-08-21 3:27PM EDT29.000.060.000.050.00-6163221.88%
FL190823P000300002019-08-22 3:44PM EDT30.000.030.000.05-0.05-62.50%108254203.13%
FL190823P000310002019-08-22 3:43PM EDT31.000.080.050.10-0.11-57.89%403169221.09%
FL190823P000320002019-08-22 3:36PM EDT32.000.100.050.15-0.15-60.00%283341212.50%
FL190823P000325002019-08-22 2:53PM EDT32.500.200.100.30-0.15-42.86%5767233.98%
FL190823P000330002019-08-22 3:42PM EDT33.000.180.150.25-0.22-55.00%702784222.66%
FL190823P000335002019-08-22 3:44PM EDT33.500.200.200.25-0.30-60.00%6451217.97%
FL190823P000340002019-08-22 3:43PM EDT34.000.290.250.30-0.31-51.67%535477217.58%
FL190823P000345002019-08-22 3:44PM EDT34.500.400.350.40-0.30-42.86%76103224.81%
FL190823P000350002019-08-22 3:43PM EDT35.000.470.400.50-0.33-41.25%1,979837225.00%
FL190823P000355002019-08-22 3:44PM EDT35.500.530.500.55-0.47-47.00%7567223.63%
FL190823P000360002019-08-22 3:43PM EDT36.000.650.600.70-0.45-40.91%1,744326227.73%
FL190823P000365002019-08-22 3:45PM EDT36.500.830.800.85-0.48-36.64%89736235.55%
FL190823P000370002019-08-22 3:45PM EDT37.000.900.850.95-0.60-40.00%240156229.88%
FL190823P000375002019-08-22 3:40PM EDT37.501.091.001.10-0.53-32.72%94176231.45%
FL190823P000380002019-08-22 3:39PM EDT38.001.251.151.25-0.70-35.90%2,360664231.45%
FL190823P000385002019-08-22 3:45PM EDT38.501.391.301.45-0.71-33.81%76101232.62%
FL190823P000390002019-08-22 3:41PM EDT39.001.601.501.70-0.75-31.91%181179236.91%
FL190823P000395002019-08-22 3:37PM EDT39.501.751.701.90-0.80-31.37%85402237.50%
FL190823P000400002019-08-22 3:43PM EDT40.002.011.952.10-0.74-26.91%419336239.06%
FL190823P000405002019-08-22 3:44PM EDT40.502.212.102.30-0.78-26.09%3780235.16%
FL190823P000410002019-08-22 3:43PM EDT41.002.372.352.45-0.73-23.55%1,02557232.23%
FL190823P000415002019-08-22 3:44PM EDT41.502.682.602.80-0.62-18.79%14387236.52%
FL190823P000420002019-08-22 3:45PM EDT42.002.902.802.95-2.96-50.51%1,110105229.49%
FL190823P000425002019-08-22 1:50PM EDT42.503.313.103.30-0.99-23.02%246233.40%
FL190823P000430002019-08-22 3:09PM EDT43.003.493.303.60-1.21-25.74%2432230.27%
FL190823P000435002019-08-22 10:37AM EDT43.504.303.603.90-0.70-14.00%121230.08%
FL190823P000440002019-08-22 3:39PM EDT44.004.073.904.20-1.95-32.39%91228.71%
FL190823P000450002019-08-22 3:32PM EDT45.004.764.505.00-0.99-17.22%2482231.45%
FL190823P000470002019-08-22 3:39PM EDT47.006.136.006.40-1.67-21.41%2165229.69%
FL190823P000475002019-08-22 1:40PM EDT47.506.366.306.70-1.47-18.77%388220.51%