Singapore markets closed
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,453.24 -541.96 (-0.79%) CMC Crypto 200
1,480.29 -3.91 (-0.26%)
Foot Locker, Inc. (FL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240621C00002500 | 2024-03-25 11:43AM EDT | 2.50 | 23.70 | 17.70 | 21.50 | 0.00 | - | 1 | 1 | 365.63% |
| FL240621C00005000 | 2023-12-13 10:39AM EDT | 5.00 | 22.40 | 23.60 | 24.30 | 0.00 | - | 4 | 7 | 0.00% |
| FL240621C00007500 | 2023-11-30 4:39PM EDT | 7.50 | 19.81 | 22.70 | 24.10 | 0.00 | - | 3 | 5 | 0.00% |
| FL240621C00010000 | 2024-04-12 10:51AM EDT | 10.00 | 12.72 | 12.70 | 14.30 | 0.00 | - | 1 | 29 | 349.41% |
| FL240621C00012500 | 2024-05-15 9:51AM EDT | 12.50 | 10.01 | 9.40 | 11.80 | 0.00 | - | 14 | 16 | 237.31% |
| FL240621C00015000 | 2024-05-16 10:07AM EDT | 15.00 | 7.50 | 7.20 | 9.40 | 0.00 | - | 1 | 639 | 194.63% |
| FL240621C00016500 | 2024-05-24 3:53PM EDT | 16.50 | 6.00 | 5.80 | 6.10 | 0.00 | - | 1 | 0 | 102.25% |
| FL240621C00017000 | 2024-05-23 2:12PM EDT | 17.00 | 5.40 | 5.40 | 6.50 | 0.00 | - | - | 6 | 130.66% |
| FL240621C00017500 | 2024-05-23 2:06PM EDT | 17.50 | 5.00 | 5.00 | 5.50 | 0.00 | - | 1 | 471 | 108.59% |
| FL240621C00019000 | 2024-05-23 2:06PM EDT | 19.00 | 3.91 | 3.90 | 4.10 | 0.00 | - | - | 3 | 97.46% |
| FL240621C00020000 | 2024-05-24 3:58PM EDT | 20.00 | 3.35 | 3.20 | 3.40 | -0.95 | -22.09% | 5 | 1,622 | 94.34% |
| FL240621C00021500 | 2024-05-20 10:39AM EDT | 21.50 | 2.75 | 2.45 | 2.55 | 0.00 | - | - | 20 | 95.21% |
| FL240621C00022000 | 2024-05-23 2:23PM EDT | 22.00 | 2.15 | 2.20 | 2.30 | 0.00 | - | - | 9 | 94.63% |
| FL240621C00022500 | 2024-05-24 3:34PM EDT | 22.50 | 2.07 | 1.95 | 2.05 | +0.08 | +4.02% | 47 | 2,372 | 93.31% |
| FL240621C00023000 | 2024-05-24 3:15PM EDT | 23.00 | 1.85 | 1.75 | 1.90 | +0.05 | +2.78% | 8 | 107 | 94.43% |
| FL240621C00023500 | 2024-05-24 3:14PM EDT | 23.50 | 1.67 | 1.55 | 1.70 | -0.54 | -24.43% | 1 | 71 | 93.75% |
| FL240621C00024000 | 2024-05-22 12:56PM EDT | 24.00 | 1.87 | 1.40 | 1.50 | 0.00 | - | - | 17 | 93.55% |
| FL240621C00024500 | 2024-05-24 12:04PM EDT | 24.50 | 1.46 | 1.25 | 1.35 | -0.18 | -10.98% | 3 | 31 | 93.70% |
| FL240621C00025000 | 2024-05-24 3:57PM EDT | 25.00 | 1.19 | 1.15 | 1.25 | -0.01 | -0.83% | 56 | 1,828 | 95.51% |
| FL240621C00025500 | 2024-05-23 3:41PM EDT | 25.50 | 1.05 | 0.95 | 1.10 | 0.00 | - | - | 32 | 93.31% |
| FL240621C00026000 | 2024-05-24 2:18PM EDT | 26.00 | 0.97 | 0.85 | 1.00 | 0.00 | - | 12 | 65 | 94.04% |
| FL240621C00026500 | 2024-05-22 9:49AM EDT | 26.50 | 1.14 | 0.75 | 0.90 | 0.00 | - | - | 155 | 94.14% |
| FL240621C00027000 | 2024-05-24 11:21AM EDT | 27.00 | 0.84 | 0.65 | 0.80 | -0.12 | -12.50% | 10 | 66 | 93.85% |
| FL240621C00027500 | 2024-05-24 2:18PM EDT | 27.50 | 0.71 | 0.60 | 0.70 | +0.11 | +18.33% | 2 | 1,877 | 94.34% |
| FL240621C00028000 | 2024-05-24 10:44AM EDT | 28.00 | 0.63 | 0.50 | 0.65 | -0.12 | -16.00% | 6 | 113 | 94.34% |
| FL240621C00029000 | 2024-05-24 1:00PM EDT | 29.00 | 0.50 | 0.40 | 0.50 | +0.09 | +21.95% | 24 | 108 | 94.43% |
| FL240621C00030000 | 2024-05-24 2:44PM EDT | 30.00 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 17 | 2,706 | 96.48% |
| FL240621C00031000 | 2024-05-24 10:07AM EDT | 31.00 | 0.30 | 0.25 | 0.35 | -0.07 | -18.92% | 1 | 148 | 97.07% |
| FL240621C00032500 | 2024-05-24 10:08AM EDT | 32.50 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 1 | 1,916 | 96.48% |
| FL240621C00035000 | 2024-05-24 3:59PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 2 | 1,903 | 103.52% |
| FL240621C00037500 | 2024-05-15 9:30AM EDT | 37.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 6 | 2,867 | 115.04% |
| FL240621C00040000 | 2024-05-24 3:31PM EDT | 40.00 | 0.05 | 0.05 | 0.15 | -0.06 | -54.55% | 1 | 515 | 116.80% |
| FL240621C00042500 | 2024-05-22 1:54PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,184 | 113.28% |
| FL240621C00045000 | 2024-05-01 2:37PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 14 | 116 | 128.91% |
| FL240621C00047500 | 2024-05-07 9:41AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 346 | 128.91% |
| FL240621C00050000 | 2024-05-15 10:24AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 774 | 1,057 | 125.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240621P00002500 | 2024-04-11 1:29PM EDT | 2.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 24 | 550.78% |
| FL240621P00007500 | 2024-05-17 11:23AM EDT | 7.50 | 0.70 | 0.00 | 1.05 | 0.00 | - | 10 | 11 | 323.05% |
| FL240621P00010000 | 2024-05-23 1:33PM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 47 | 175.00% |
| FL240621P00012500 | 2024-05-20 9:44AM EDT | 12.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 1,796 | 110.16% |
| FL240621P00015000 | 2024-05-24 10:05AM EDT | 15.00 | 0.19 | 0.15 | 0.25 | +0.01 | +5.56% | 2 | 1,400 | 105.66% |
| FL240621P00016000 | 2024-05-24 10:25AM EDT | 16.00 | 0.26 | 0.25 | 0.35 | +0.01 | +4.00% | 5 | 3 | 102.34% |
| FL240621P00016500 | 2024-05-23 2:00PM EDT | 16.50 | 0.35 | 0.30 | 0.45 | 0.00 | - | - | 11 | 101.76% |
| FL240621P00017000 | 2024-05-24 2:03PM EDT | 17.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 26 | 98.24% |
| FL240621P00017500 | 2024-05-24 3:50PM EDT | 17.50 | 0.52 | 0.50 | 0.60 | +0.03 | +6.12% | 7 | 2,425 | 99.71% |
| FL240621P00018000 | 2024-05-24 3:58PM EDT | 18.00 | 0.60 | 0.60 | 0.70 | -0.05 | -7.69% | 7 | 21 | 98.24% |
| FL240621P00018500 | 2024-05-23 12:59PM EDT | 18.50 | 0.70 | 0.70 | 0.85 | 0.00 | - | - | 260 | 97.46% |
| FL240621P00019000 | 2024-05-24 3:12PM EDT | 19.00 | 0.85 | 0.80 | 0.95 | -0.12 | -12.37% | 7 | 10 | 94.43% |
| FL240621P00019500 | 2024-05-24 3:50PM EDT | 19.50 | 1.02 | 1.00 | 1.10 | 0.00 | - | 1 | 0 | 94.73% |
| FL240621P00020000 | 2024-05-24 3:16PM EDT | 20.00 | 1.20 | 1.20 | 1.35 | -0.05 | -4.00% | 27 | 4,352 | 96.48% |
| FL240621P00020500 | 2024-05-21 1:42PM EDT | 20.50 | 1.30 | 1.35 | 1.50 | 0.00 | - | - | 6 | 93.75% |
| FL240621P00021000 | 2024-05-24 12:51PM EDT | 21.00 | 1.54 | 1.55 | 1.70 | +0.15 | +10.79% | 1 | 2 | 92.58% |
| FL240621P00021500 | 2024-05-23 9:43AM EDT | 21.50 | 1.65 | 1.80 | 1.90 | 0.00 | - | - | 51 | 91.80% |
| FL240621P00022000 | 2024-05-24 12:51PM EDT | 22.00 | 2.04 | 2.05 | 2.15 | +0.04 | +2.00% | 36 | 71 | 91.21% |
| FL240621P00022500 | 2024-05-24 2:44PM EDT | 22.50 | 2.33 | 2.35 | 2.45 | -0.07 | -2.92% | 16 | 2,571 | 92.04% |
| FL240621P00023000 | 2024-05-24 10:41AM EDT | 23.00 | 2.55 | 2.60 | 2.75 | 0.00 | - | 5 | 141 | 91.02% |
| FL240621P00023500 | 2024-05-24 10:03AM EDT | 23.50 | 2.84 | 2.95 | 3.10 | +0.14 | +5.19% | 15 | 50 | 92.48% |
| FL240621P00025000 | 2024-05-23 12:10PM EDT | 25.00 | 3.86 | 3.90 | 4.10 | 0.00 | - | 27 | 4,244 | 89.55% |
| FL240621P00027500 | 2024-05-23 11:55AM EDT | 27.50 | 5.82 | 5.90 | 7.70 | 0.00 | - | 8 | 3,408 | 130.86% |
| FL240621P00030000 | 2024-05-22 1:24PM EDT | 30.00 | 7.54 | 6.60 | 8.40 | 0.00 | - | 2 | 5,899 | 103.22% |
| FL240621P00032500 | 2024-05-10 3:31PM EDT | 32.50 | 8.74 | 10.40 | 10.70 | 0.00 | - | 3 | 138 | 86.72% |
| FL240621P00035000 | 2024-05-02 11:23AM EDT | 35.00 | 14.00 | 11.10 | 14.60 | 0.00 | - | 1 | 215 | 205.66% |
| FL240621P00037500 | 2024-04-29 3:51PM EDT | 37.50 | 16.25 | 15.30 | 15.60 | 0.00 | - | 16 | 0 | 84.38% |
| FL240621P00040000 | 2024-04-29 3:52PM EDT | 40.00 | 18.73 | 17.50 | 18.50 | 0.00 | - | 20 | 0 | 110.55% |
| FL240621P00042500 | 2024-04-29 3:52PM EDT | 42.50 | 21.30 | 20.00 | 20.90 | 0.00 | - | 20 | 0 | 101.56% |
| FL240621P00045000 | 2024-04-09 10:24AM EDT | 45.00 | 21.40 | 19.10 | 21.10 | 0.00 | - | 1 | 0 | 0.00% |
| FL240621P00047500 | 2024-03-06 3:40PM EDT | 47.50 | 24.90 | 22.90 | 24.40 | 0.00 | - | 36 | 0 | 0.00% |
| FL240621P00050000 | 2024-03-05 10:55AM EDT | 50.00 | 16.70 | 24.50 | 25.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.