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
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL210122C00030000 | 2020-12-17 12:21PM EST | 30.00 | 11.00 | 15.10 | 19.95 | 0.00 | - | - | 0 | 386.72% |
| FL210122C00032000 | 2020-12-31 10:13AM EST | 32.00 | 8.74 | 13.20 | 17.95 | 0.00 | - | 1 | 0 | 348.44% |
| FL210122C00032500 | 2021-01-06 11:21AM EST | 32.50 | 11.21 | 12.70 | 17.50 | 0.00 | - | 3 | 0 | 342.38% |
| FL210122C00035000 | 2021-01-07 10:41AM EST | 35.00 | 9.10 | 10.20 | 14.95 | 0.00 | - | 3 | 0 | 294.43% |
| FL210122C00036500 | 2020-12-31 10:27AM EST | 36.50 | 4.50 | 8.75 | 13.45 | 0.00 | - | 2 | 0 | 268.75% |
| FL210122C00037000 | 2021-01-06 11:21AM EST | 37.00 | 6.50 | 8.25 | 12.95 | 0.00 | - | 1 | 0 | 260.35% |
| FL210122C00037500 | 2021-01-06 3:55PM EST | 37.50 | 6.35 | 7.60 | 12.35 | 0.00 | - | 1 | 0 | 246.48% |
| FL210122C00038000 | 2021-01-04 10:06AM EST | 38.00 | 2.27 | 7.15 | 11.80 | 0.00 | - | - | 0 | 235.55% |
| FL210122C00039000 | 2021-01-04 2:32PM EST | 39.00 | 1.65 | 6.60 | 11.45 | 0.00 | - | 6 | 0 | 98.83% |
| FL210122C00039500 | 2021-01-11 9:30AM EST | 39.50 | 4.10 | 5.60 | 10.40 | 0.00 | - | 1 | 0 | 216.60% |
| FL210122C00040000 | 2021-01-14 10:08AM EST | 40.00 | 7.08 | 6.25 | 10.00 | 0.00 | - | 1 | 3 | 99.61% |
| FL210122C00040500 | 2021-01-11 10:40AM EST | 40.50 | 5.25 | 5.80 | 10.00 | 0.00 | - | 1 | 0 | 116.21% |
| FL210122C00041000 | 2021-01-13 3:35PM EST | 41.00 | 5.57 | 5.80 | 8.15 | 0.00 | - | 14 | 5 | 73.24% |
| FL210122C00041500 | 2021-01-06 3:24PM EST | 41.50 | 2.48 | 5.15 | 8.10 | 0.00 | - | 15 | 2 | 83.79% |
| FL210122C00042000 | 2021-01-08 1:36PM EST | 42.00 | 2.31 | 4.65 | 8.35 | 0.00 | - | 1 | 18 | 104.49% |
| FL210122C00042500 | 2021-01-11 2:34PM EST | 42.50 | 4.85 | 4.00 | 7.80 | 0.00 | - | 10 | 38 | 92.38% |
| FL210122C00043000 | 2021-01-14 10:54AM EST | 43.00 | 4.10 | 3.30 | 6.45 | 0.00 | - | 1 | 17 | 139.94% |
| FL210122C00043500 | 2021-01-14 10:03AM EST | 43.50 | 3.90 | 4.35 | 4.55 | 0.00 | - | 2 | 54 | 57.03% |
| FL210122C00044000 | 2021-01-13 9:30AM EST | 44.00 | 3.10 | 3.20 | 5.40 | -0.30 | -8.82% | 1 | 28 | 68.56% |
| FL210122C00044500 | 2021-01-08 12:14PM EST | 44.50 | 1.12 | 3.35 | 4.30 | 0.00 | - | 1 | 12 | 63.97% |
| FL210122C00045000 | 2021-01-14 9:37AM EST | 45.00 | 2.40 | 2.95 | 3.80 | +0.24 | +11.11% | 6 | 99 | 60.55% |
| FL210122C00045500 | 2021-01-13 9:39AM EST | 45.50 | 1.76 | 2.25 | 3.05 | 0.00 | - | 5 | 36 | 62.40% |
| FL210122C00046000 | 2021-01-15 12:51PM EST | 46.00 | 2.20 | 2.17 | 2.31 | +0.52 | +30.95% | 2 | 0 | 44.63% |
| FL210122C00047000 | 2021-01-15 10:19AM EST | 47.00 | 1.53 | 1.53 | 1.62 | +0.27 | +21.43% | 9 | 71 | 43.75% |
| FL210122C00047500 | 2021-01-14 12:42PM EST | 47.50 | 1.17 | 1.07 | 1.14 | +0.35 | +42.68% | 13 | 15 | 36.23% |
| FL210122C00048000 | 2021-01-15 2:10PM EST | 48.00 | 0.89 | 0.97 | 1.03 | -0.03 | -3.26% | 149 | 122 | 41.70% |
| FL210122C00048500 | 2021-01-15 3:16PM EST | 48.50 | 0.73 | 0.69 | 0.82 | +0.13 | +21.67% | 10 | 13 | 41.90% |
| FL210122C00049000 | 2021-01-12 1:02PM EST | 49.00 | 0.52 | 0.47 | 0.61 | 0.00 | - | 2 | 2 | 40.72% |
| FL210122C00050000 | 2021-01-15 3:40PM EST | 50.00 | 0.29 | 0.29 | 0.33 | +0.08 | +38.10% | 28 | 12 | 40.04% |
| FL210122C00051000 | 2021-01-14 3:44PM EST | 51.00 | 0.18 | 0.11 | 0.30 | +0.05 | +38.46% | 1 | 13 | 48.24% |
| FL210122C00055000 | 2021-01-14 1:35PM EST | 55.00 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 3 | 1 | 55.47% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL210122P00032000 | 2020-12-21 10:30AM EST | 32.00 | 0.24 | 0.00 | 4.30 | 0.00 | - | 5 | 8 | 351.76% |
| FL210122P00033000 | 2021-01-04 12:07PM EST | 33.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 156.25% |
| FL210122P00034000 | 2020-12-22 12:47PM EST | 34.00 | 0.50 | 0.00 | 1.13 | 0.00 | - | 1 | 2 | 198.44% |
| FL210122P00035000 | 2021-01-07 9:30AM EST | 35.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 5 | 25 | 138.67% |
| FL210122P00035500 | 2021-01-05 2:07PM EST | 35.50 | 0.29 | 0.00 | 0.52 | 0.00 | - | 8 | 29 | 146.48% |
| FL210122P00036000 | 2021-01-11 2:51PM EST | 36.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 31 | 55 | 141.02% |
| FL210122P00036500 | 2020-12-21 12:20PM EST | 36.50 | 1.11 | 0.00 | 1.51 | 0.00 | - | 1 | 6 | 181.84% |
| FL210122P00037000 | 2021-01-15 9:30AM EST | 37.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1 | 51 | 130.47% |
| FL210122P00037500 | 2021-01-08 12:43PM EST | 37.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 123.44% |
| FL210122P00038000 | 2021-01-05 2:07PM EST | 38.00 | 0.70 | 0.00 | 0.51 | 0.00 | - | 8 | 18 | 118.75% |
| FL210122P00038500 | 2021-01-07 12:32PM EST | 38.50 | 0.10 | 0.00 | 0.47 | 0.00 | - | 2 | 10 | 111.13% |
| FL210122P00039000 | 2021-01-11 3:33PM EST | 39.00 | 0.03 | 0.00 | 0.20 | -0.04 | -57.14% | 6 | 16 | 87.89% |
| FL210122P00039500 | 2021-01-11 1:38PM EST | 39.50 | 0.12 | 0.00 | 0.19 | 0.00 | - | 10 | 49 | 82.42% |
| FL210122P00040000 | 2021-01-14 1:18PM EST | 40.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 31 | 55 | 77.93% |
| FL210122P00040500 | 2021-01-08 1:19PM EST | 40.50 | 0.45 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 66.41% |
| FL210122P00041000 | 2021-01-11 3:39PM EST | 41.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 54.69% |
| FL210122P00041500 | 2021-01-15 2:10PM EST | 41.50 | 0.05 | 0.02 | 0.09 | -0.17 | -77.27% | 3 | 18 | 58.20% |
| FL210122P00042000 | 2021-01-12 9:35AM EST | 42.00 | 0.08 | 0.00 | 0.07 | -0.19 | -70.37% | 3 | 8 | 50.00% |
| FL210122P00042500 | 2021-01-14 12:29PM EST | 42.50 | 0.12 | 0.04 | 0.10 | +0.01 | +9.09% | 1 | 9 | 52.34% |
| FL210122P00043000 | 2021-01-14 2:17PM EST | 43.00 | 0.15 | 0.05 | 0.12 | 0.00 | - | 2 | 55 | 50.20% |
| FL210122P00043500 | 2021-01-13 9:34AM EST | 43.50 | 0.16 | 0.08 | 0.12 | -0.05 | -23.81% | 1 | 0 | 49.81% |
| FL210122P00044000 | 2021-01-15 2:50PM EST | 44.00 | 0.14 | 0.10 | 0.13 | -0.11 | -44.00% | 59 | 77 | 46.09% |
| FL210122P00044500 | 2021-01-15 3:58PM EST | 44.50 | 0.17 | 0.05 | 0.19 | -0.14 | -45.16% | 7 | 0 | 46.29% |
| FL210122P00045000 | 2021-01-15 3:54PM EST | 45.00 | 0.24 | 0.21 | 0.26 | -0.18 | -42.86% | 19 | 0 | 45.80% |
| FL210122P00045500 | 2021-01-14 3:38PM EST | 45.50 | 0.52 | 0.48 | 0.55 | -0.38 | -42.22% | 2 | 3 | 53.71% |
| FL210122P00046000 | 2021-01-13 11:44AM EST | 46.00 | 1.13 | 0.63 | 0.79 | 0.00 | - | 30 | 35 | 56.01% |
| FL210122P00047000 | 2021-01-12 10:50AM EST | 47.00 | 1.20 | 0.99 | 1.18 | 0.00 | - | 26 | 26 | 56.15% |
| FL210122P00047500 | 2021-01-12 10:58AM EST | 47.50 | 1.43 | 1.24 | 1.43 | 0.00 | - | 2 | 2 | 57.13% |
| FL210122P00050000 | 2021-01-14 2:05PM EST | 50.00 | 3.17 | 2.06 | 2.84 | 0.00 | - | 1 | 0 | 56.64% |
© 2021 Verizon Media. All rights reserved.
