U.S. markets closed

Foot Locker, Inc. (FL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.85+0.53 (+1.12%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FL210122C000300002020-12-17 12:21PM EST30.0011.0015.1019.950.00--0386.72%
FL210122C000320002020-12-31 10:13AM EST32.008.7413.2017.950.00-10348.44%
FL210122C000325002021-01-06 11:21AM EST32.5011.2112.7017.500.00-30342.38%
FL210122C000350002021-01-07 10:41AM EST35.009.1010.2014.950.00-30294.43%
FL210122C000365002020-12-31 10:27AM EST36.504.508.7513.450.00-20268.75%
FL210122C000370002021-01-06 11:21AM EST37.006.508.2512.950.00-10260.35%
FL210122C000375002021-01-06 3:55PM EST37.506.357.6012.350.00-10246.48%
FL210122C000380002021-01-04 10:06AM EST38.002.277.1511.800.00--0235.55%
FL210122C000390002021-01-04 2:32PM EST39.001.656.6011.450.00-6098.83%
FL210122C000395002021-01-11 9:30AM EST39.504.105.6010.400.00-10216.60%
FL210122C000400002021-01-14 10:08AM EST40.007.086.2510.000.00-1399.61%
FL210122C000405002021-01-11 10:40AM EST40.505.255.8010.000.00-10116.21%
FL210122C000410002021-01-13 3:35PM EST41.005.575.808.150.00-14573.24%
FL210122C000415002021-01-06 3:24PM EST41.502.485.158.100.00-15283.79%
FL210122C000420002021-01-08 1:36PM EST42.002.314.658.350.00-118104.49%
FL210122C000425002021-01-11 2:34PM EST42.504.854.007.800.00-103892.38%
FL210122C000430002021-01-14 10:54AM EST43.004.103.306.450.00-117139.94%
FL210122C000435002021-01-14 10:03AM EST43.503.904.354.550.00-25457.03%
FL210122C000440002021-01-13 9:30AM EST44.003.103.205.40-0.30-8.82%12868.56%
FL210122C000445002021-01-08 12:14PM EST44.501.123.354.300.00-11263.97%
FL210122C000450002021-01-14 9:37AM EST45.002.402.953.80+0.24+11.11%69960.55%
FL210122C000455002021-01-13 9:39AM EST45.501.762.253.050.00-53662.40%
FL210122C000460002021-01-15 12:51PM EST46.002.202.172.31+0.52+30.95%2044.63%
FL210122C000470002021-01-15 10:19AM EST47.001.531.531.62+0.27+21.43%97143.75%
FL210122C000475002021-01-14 12:42PM EST47.501.171.071.14+0.35+42.68%131536.23%
FL210122C000480002021-01-15 2:10PM EST48.000.890.971.03-0.03-3.26%14912241.70%
FL210122C000485002021-01-15 3:16PM EST48.500.730.690.82+0.13+21.67%101341.90%
FL210122C000490002021-01-12 1:02PM EST49.000.520.470.610.00-2240.72%
FL210122C000500002021-01-15 3:40PM EST50.000.290.290.33+0.08+38.10%281240.04%
FL210122C000510002021-01-14 3:44PM EST51.000.180.110.30+0.05+38.46%11348.24%
FL210122C000550002021-01-14 1:35PM EST55.000.040.010.10-0.01-20.00%3155.47%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FL210122P000320002020-12-21 10:30AM EST32.000.240.004.300.00-58351.76%
FL210122P000330002021-01-04 12:07PM EST33.000.060.000.300.00-15156.25%
FL210122P000340002020-12-22 12:47PM EST34.000.500.001.130.00-12198.44%
FL210122P000350002021-01-07 9:30AM EST35.000.050.000.340.00-525138.67%
FL210122P000355002021-01-05 2:07PM EST35.500.290.000.520.00-829146.48%
FL210122P000360002021-01-11 2:51PM EST36.000.030.000.520.00-3155141.02%
FL210122P000365002020-12-21 12:20PM EST36.501.110.001.510.00-16181.84%
FL210122P000370002021-01-15 9:30AM EST37.000.040.000.530.00-151130.47%
FL210122P000375002021-01-08 12:43PM EST37.500.150.000.500.00-113123.44%
FL210122P000380002021-01-05 2:07PM EST38.000.700.000.510.00-818118.75%
FL210122P000385002021-01-07 12:32PM EST38.500.100.000.470.00-210111.13%
FL210122P000390002021-01-11 3:33PM EST39.000.030.000.20-0.04-57.14%61687.89%
FL210122P000395002021-01-11 1:38PM EST39.500.120.000.190.00-104982.42%
FL210122P000400002021-01-14 1:18PM EST40.000.040.000.190.00-315577.93%
FL210122P000405002021-01-08 1:19PM EST40.500.450.000.110.00-1566.41%
FL210122P000410002021-01-11 3:39PM EST41.000.160.000.050.00-11454.69%
FL210122P000415002021-01-15 2:10PM EST41.500.050.020.09-0.17-77.27%31858.20%
FL210122P000420002021-01-12 9:35AM EST42.000.080.000.07-0.19-70.37%3850.00%
FL210122P000425002021-01-14 12:29PM EST42.500.120.040.10+0.01+9.09%1952.34%
FL210122P000430002021-01-14 2:17PM EST43.000.150.050.120.00-25550.20%
FL210122P000435002021-01-13 9:34AM EST43.500.160.080.12-0.05-23.81%1049.81%
FL210122P000440002021-01-15 2:50PM EST44.000.140.100.13-0.11-44.00%597746.09%
FL210122P000445002021-01-15 3:58PM EST44.500.170.050.19-0.14-45.16%7046.29%
FL210122P000450002021-01-15 3:54PM EST45.000.240.210.26-0.18-42.86%19045.80%
FL210122P000455002021-01-14 3:38PM EST45.500.520.480.55-0.38-42.22%2353.71%
FL210122P000460002021-01-13 11:44AM EST46.001.130.630.790.00-303556.01%
FL210122P000470002021-01-12 10:50AM EST47.001.200.991.180.00-262656.15%
FL210122P000475002021-01-12 10:58AM EST47.501.431.241.430.00-2257.13%
FL210122P000500002021-01-14 2:05PM EST50.003.172.062.840.00-1056.64%