FL - Foot Locker, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FL191220C000350002019-12-13 12:26PM EST35.002.572.152.35-2.82-52.32%613946.09%
FL191220C000360002019-12-12 3:54PM EST36.002.791.301.500.00-24740.23%
FL191220C000370002019-12-13 3:27PM EST37.000.640.650.80-2.29-78.16%95335.84%
FL191220C000375002019-12-13 3:43PM EST37.500.450.450.55-0.89-66.42%913634.96%
FL191220C000380002019-12-13 3:22PM EST38.000.290.250.35-0.91-75.83%1,85314533.79%
FL191220C000390002019-12-13 1:35PM EST39.000.170.050.15-0.38-69.09%22341934.96%
FL191220C000395002019-12-13 1:00PM EST39.500.100.050.10-0.20-66.67%129836.13%
FL191220C000400002019-12-13 3:40PM EST40.000.050.000.05-0.20-80.00%7221,07534.96%
FL191220C000405002019-12-12 2:32PM EST40.500.150.000.050.00-531639.45%
FL191220C000410002019-12-12 3:48PM EST41.000.110.000.050.00-720343.75%
FL191220C000415002019-12-13 2:40PM EST41.500.030.000.05-0.17-85.00%511047.66%
FL191220C000420002019-12-12 12:19PM EST42.000.050.000.050.00-715351.95%
FL191220C000425002019-12-13 11:10AM EST42.500.030.000.05+0.02+200.00%1022455.86%
FL191220C000430002019-12-11 1:53PM EST43.000.040.000.050.00-48153.13%
FL191220C000435002019-12-12 12:16PM EST43.500.050.000.050.00-2010856.25%
FL191220C000440002019-12-05 10:49AM EST44.000.050.000.050.00-16460.16%
FL191220C000445002019-11-29 10:56AM EST44.500.160.000.050.00-35863.28%
FL191220C000450002019-12-10 11:25AM EST45.000.030.000.050.00-194566.41%
FL191220C000455002019-12-04 10:15AM EST45.500.050.000.050.00-110969.53%
FL191220C000460002019-12-09 11:20AM EST46.000.040.000.050.00-207272.66%
FL191220C000465002019-11-22 9:32AM EST46.500.120.000.050.00-32375.78%
FL191220C000470002019-12-09 11:21AM EST47.000.030.000.050.00-2017078.91%
FL191220C000475002019-12-11 9:34AM EST47.500.010.000.050.00-148182.03%
FL191220C000480002019-11-29 12:50PM EST48.000.020.000.050.00-82884.38%
FL191220C000485002019-11-22 10:04AM EST48.500.060.000.050.00-12687.50%
FL191220C000490002019-11-25 10:10AM EST49.000.050.000.050.00-1990.63%
FL191220C000495002019-11-22 9:50AM EST49.500.050.000.050.00-3692.97%
FL191220C000500002019-12-06 3:59PM EST50.000.010.000.050.00-31,00596.09%
FL191220C000505002019-11-25 9:43AM EST50.500.030.000.050.00-105598.44%
FL191220C000510002019-11-22 10:27AM EST51.000.040.000.050.00-533101.56%
FL191220C000515002019-11-22 3:34PM EST51.500.030.000.050.00-117103.91%
FL191220C000520002019-11-22 10:59AM EST52.000.070.000.050.00-267106.25%
FL191220C000525002019-12-06 9:30AM EST52.500.020.000.050.00-10439109.38%
FL191220C000530002019-12-02 9:30AM EST53.000.050.000.050.00-17111.72%
FL191220C000550002019-11-26 10:18AM EST55.000.010.000.050.00-1334121.88%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FL191220P000300002019-12-06 9:30AM EST30.000.010.000.050.00-11775.00%
FL191220P000325002019-11-25 10:38AM EST32.500.020.000.050.00-1610750.00%
FL191220P000350002019-12-13 3:17PM EST35.000.100.050.10+0.05+100.00%2015,62835.55%
FL191220P000360002019-12-13 3:43PM EST36.000.230.200.25+0.13+130.00%21534933.11%
FL191220P000370002019-12-13 3:59PM EST37.000.540.500.60+0.26+92.86%11419332.42%
FL191220P000375002019-12-13 3:44PM EST37.500.780.750.95+0.38+95.00%5450136.43%
FL191220P000380002019-12-13 2:58PM EST38.001.151.101.20+0.61+112.96%6996332.72%
FL191220P000390002019-12-13 2:29PM EST39.002.001.902.20+0.95+90.48%211,29847.46%
FL191220P000395002019-12-13 12:35PM EST39.502.202.252.55+0.75+51.72%237643.36%
FL191220P000400002019-12-13 10:44AM EST40.002.232.803.00+0.40+21.86%41,00744.34%
FL191220P000405002019-12-11 12:51PM EST40.502.803.203.50+0.50+21.74%211249.61%
FL191220P000410002019-12-06 2:40PM EST41.001.453.704.000.00-4023954.49%
FL191220P000415002019-12-13 10:44AM EST41.503.704.204.50+1.30+54.17%13159.38%
FL191220P000420002019-12-11 9:30AM EST42.002.804.605.000.00-17963.87%
FL191220P000425002019-12-13 10:44AM EST42.504.705.105.50+0.62+15.20%122168.36%
FL191220P000430002019-12-04 3:19PM EST43.003.915.606.000.00-27672.66%
FL191220P000435002019-11-22 3:15PM EST43.503.976.106.500.00-355476.95%
FL191220P000440002019-11-21 9:48AM EST44.005.306.607.100.00-4493.36%
FL191220P000445002019-11-19 1:33PM EST44.503.107.107.500.00--4085.16%
FL191220P000450002019-12-11 2:18PM EST45.006.707.508.100.00-4520101.95%
FL191220P000455002019-11-20 12:20PM EST45.504.378.108.600.00--129106.25%
FL191220P000460002019-11-19 3:04PM EST46.004.108.509.100.00--1110.35%
FL191220P000465002019-11-22 12:48PM EST46.507.209.009.700.00-10125.39%
FL191220P000470002019-11-18 12:53PM EST47.003.909.5010.100.00--0118.36%
FL191220P000475002019-11-19 11:31AM EST47.504.7410.0010.600.00-424122.27%
FL191220P000490002019-11-18 10:07AM EST49.005.0011.6012.100.00--0133.59%
FL191220P000495002019-11-19 2:28PM EST49.506.4012.0012.600.00--0137.11%
FL191220P000500002019-11-25 3:37PM EST50.009.7412.5013.100.00-40140.63%
FL191220P000515002019-11-20 10:53AM EST51.508.6014.0014.600.00--0150.98%