FL - Foot Locker, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FL190628C000350002019-06-21 11:00AM EDT35.006.897.107.50+6.89+∞%101099.22%
FL190628C000370002019-06-18 3:49PM EDT37.005.005.105.50+5.00+∞%-375.00%
FL190628C000390002019-06-21 12:25PM EDT39.003.103.203.60+0.29+10.32%819666.02%
FL190628C000395002019-06-07 2:52PM EDT39.503.502.753.100.00-2158.79%
FL190628C000400002019-06-21 3:59PM EDT40.002.412.302.65+2.41+∞%65356.45%
FL190628C000405002019-06-07 3:43PM EDT40.502.701.902.250.00-43256.64%
FL190628C000410002019-06-21 10:40AM EDT41.001.431.551.70+0.28+24.35%207343.95%
FL190628C000415002019-06-21 2:01PM EDT41.501.401.201.35+0.31+28.44%153944.82%
FL190628C000420002019-06-21 2:22PM EDT42.001.100.901.05+0.48+77.42%3517145.70%
FL190628C000425002019-06-21 3:59PM EDT42.500.680.650.75+0.15+28.30%847443.65%
FL190628C000430002019-06-21 3:47PM EDT43.000.520.450.60+0.10+23.81%118147.46%
FL190628C000435002019-06-21 2:27PM EDT43.500.400.300.40+0.18+81.82%2314445.70%
FL190628C000440002019-06-21 12:39PM EDT44.000.200.200.300.00-48347.75%
FL190628C000445002019-06-17 10:46AM EDT44.500.450.100.200.00-41147.66%
FL190628C000450002019-06-21 12:56PM EDT45.000.110.050.20+0.06+120.00%211354.59%
FL190628C000455002019-06-21 12:48PM EDT45.500.070.000.15-0.08-53.33%41356.06%
FL190628C000460002019-06-21 9:53AM EDT46.000.050.000.150.00-22551.95%
FL190628C000465002019-06-17 3:42PM EDT46.500.100.000.100.00-226552.73%
FL190628C000470002019-06-10 3:02PM EDT47.000.100.000.100.00-181957.42%
FL190628C000475002019-06-17 12:08AM EDT47.500.150.000.050.00--054.69%
FL190628C000480002019-06-04 11:45AM EDT48.000.110.000.050.00-1159.38%
FL190628C000490002019-05-29 11:28AM EDT49.000.100.000.050.00-13067.19%
FL190628C000500002019-05-28 11:32AM EDT50.000.270.000.050.00-171975.00%
FL190628C000510002019-05-28 12:24PM EDT51.000.150.000.050.00-12682.81%
FL190628C000515002019-05-21 3:33PM EDT51.504.460.000.050.00--186.72%
FL190628C000525002019-06-04 10:30AM EDT52.500.030.000.050.00-2230793.75%
FL190628C000535002019-05-24 11:31AM EDT53.500.150.000.050.00-11100.78%
FL190628C000540002019-05-24 3:01PM EDT54.000.070.000.050.00-151151104.69%
FL190628C000545002019-05-23 11:13AM EDT54.503.200.000.050.00--8107.81%
FL190628C000550002019-05-22 2:21PM EDT55.003.600.000.050.00-15110.94%
FL190628C000555002019-05-23 3:31PM EDT55.502.420.000.050.00-111114.06%
FL190628C000560002019-05-24 9:38AM EDT56.000.060.000.050.00-97117.19%
FL190628C000565002019-05-24 9:36AM EDT56.500.050.000.050.00-99120.31%
FL190628C000570002019-06-07 11:04AM EDT57.003.400.000.050.00--1123.44%
FL190628C000580002019-05-20 9:59AM EDT58.002.250.000.050.00-99129.69%
FL190628C000585002019-05-23 11:13AM EDT58.501.650.000.050.00--1132.81%
FL190628C000600002019-05-22 11:52AM EDT60.001.500.000.050.00-25142.19%
FL190628C000605002019-05-28 10:42AM EDT60.500.030.000.050.00-11145.31%
FL190628C000610002019-05-23 11:19AM EDT61.001.020.000.050.00-22146.88%
FL190628C000615002019-05-23 1:28PM EDT61.500.840.000.050.00-10150.00%
FL190628C000620002019-05-28 11:27AM EDT62.000.030.000.050.00-55153.13%
FL190628C000630002019-05-23 1:28PM EDT63.000.590.000.050.00-42159.38%
FL190628C000650002019-05-22 3:59PM EDT65.000.490.000.050.00--6168.75%
FL190628C000700002019-05-22 3:59PM EDT70.000.150.000.050.00--1193.75%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FL190628P000350002019-06-07 11:04AM EDT35.000.400.000.050.00--289.06%
FL190628P000360002019-05-31 3:01PM EDT36.000.550.100.050.00--294.14%
FL190628P000370002019-06-03 12:29PM EDT37.000.400.000.100.00-33875.00%
FL190628P000375002019-06-21 11:31AM EDT37.500.050.000.10-0.01-16.67%8368.75%
FL190628P000380002019-06-19 9:32AM EDT38.000.100.000.150.00-217968.36%
FL190628P000385002019-06-18 12:02PM EDT38.500.150.000.100.00-11556.64%
FL190628P000390002019-06-20 9:55AM EDT39.000.170.050.100.00-15155.47%
FL190628P000395002019-06-20 11:03AM EDT39.500.300.000.150.00-11558.79%
FL190628P000400002019-06-21 3:43PM EDT40.000.170.100.20-0.31-64.58%47251.37%
FL190628P000405002019-06-19 2:44PM EDT40.500.500.200.250.00-1550.59%
FL190628P000410002019-06-21 3:42PM EDT41.000.330.300.40-0.22-40.00%2514851.37%
FL190628P000415002019-06-21 1:14PM EDT41.500.500.450.55-0.45-47.37%16251.17%
FL190628P000420002019-06-21 3:59PM EDT42.000.680.650.75-0.50-42.37%146251.47%
FL190628P000425002019-06-21 3:44PM EDT42.500.900.851.00-0.48-34.78%334150.78%
FL190628P000430002019-06-21 11:02AM EDT43.001.451.151.25-2.25-60.81%15250.39%
FL190628P000435002019-05-30 12:01PM EDT43.502.851.501.650.00-2253.52%
FL190628P000440002019-06-19 3:29PM EDT44.002.551.852.050.00-11054.69%
FL190628P000445002019-05-30 12:04PM EDT44.503.502.302.600.00-1063.09%
FL190628P000450002019-06-21 11:22AM EDT45.003.102.753.00-0.29-8.55%13165.23%
FL190628P000455002019-05-28 9:48AM EDT45.502.553.203.700.00--278.42%
FL190628P000490002019-06-21 11:15AM EDT49.007.226.607.60-0.12-1.63%18137.50%
FL190628P000495002019-05-24 9:59AM EDT49.505.607.108.300.00-666152.15%
FL190628P000500002019-06-17 12:23PM EDT50.007.317.508.300.00-217130.08%
FL190628P000505002019-05-24 3:30PM EDT50.506.007.909.200.00-431150.78%
FL190628P000520002019-05-29 9:38AM EDT52.0010.339.5010.000.00-20131.25%
FL190628P000525002019-05-24 10:11AM EDT52.508.249.9012.100.00-10212.70%
FL190628P000540002019-06-12 1:05PM EDT54.0012.3011.3012.000.00-1000129.69%
FL190628P000545002019-05-24 12:15PM EDT54.5014.0611.9012.500.00-10144.53%
FL190628P000550002019-05-28 9:43AM EDT55.0010.9012.3013.000.00-30137.50%
FL190628P000555002019-05-24 9:32AM EDT55.5011.1012.9013.700.00-21170.31%
FL190628P000560002019-05-23 9:42AM EDT56.004.7313.3015.600.00--0246.09%
FL190628P000570002019-05-28 11:41AM EDT57.0012.5014.5015.000.00-55174.22%
FL190628P000575002019-05-20 10:23AM EDT57.505.3215.4016.300.00-84251.56%
FL190628P000595002019-05-23 9:44AM EDT59.507.0516.9017.700.00--0202.34%