Stocks Options

LAST PRICE
27.4800
TODAY'S CHANGE (%)
Trending Up0.1500 (0.5488%)

Bid / Lots
26.9700/ 3
Ask / Lots
27.4800/ 39
Open / Previous Close
27.6400 / 27.3300
Day Range
Low 26.9900
High 27.7000
52 Week Range
Low 16.6801
High 35.6000
Volume
2,272,215
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 73.823

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FLIn the Money	$11.60In the Money	$13.40In the Money	$10.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.00	FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FLIn the Money	$10.10In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	FLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FLIn the Money	$9.60In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	FLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FLIn the Money	$9.10In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FLIn the Money	$9.20In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FLIn the Money	$8.90In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.50	FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FLIn the Money	$8.00In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
FLIn the Money	$7.90In the Money	$8.10In the Money	$8.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$19.50	FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FLIn the Money	$7.20In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
FLIn the Money	$6.00In the Money	$7.90In the Money	$8.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.50	FLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
FLIn the Money	$5.50In the Money	$7.40In the Money	$7.20In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$21.00	FLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
FLIn the Money	$5.00In the Money	$6.90In the Money	$6.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$21.50	FLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
FLIn the Money	$4.50In the Money	$6.40In the Money	$6.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$22.00	FLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
FLIn the Money	$4.00In the Money	$5.90In the Money	$5.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$22.50	FLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money
FLIn the Money	$4.40In the Money	$4.60In the Money	$5.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$23.00	FLOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
FLIn the Money	$3.90In the Money	$4.10In the Money	$4.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$23.50	FLOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
FLIn the Money	$3.40In the Money	$3.60In the Money	$3.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	FLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
FLIn the Money	$2.80In the Money	$3.90In the Money	$1.60In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$24.50	FLNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	55Near the Money
FLIn the Money	$2.45In the Money	$2.55In the Money	$2.30In the Money	$-1.68In the Money	2In the Money	56In the Money	Filter Table By Strike Price of$25.00	FLNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	52Near the Money
FLIn the Money	$1.95In the Money	$2.25In the Money	$2.90In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$25.50	FLNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	59Near the Money	577Near the Money
FLIn the Money	$1.50In the Money	$1.85In the Money	$1.65In the Money	$-0.52In the Money	10In the Money	16In the Money	Filter Table By Strike Price of$26.00	FLNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.04Near the Money	5Near the Money	43Near the Money
FLIn the Money	$1.05In the Money	$1.30In the Money	$1.00In the Money	$0.01In the Money	1In the Money	105In the Money	Filter Table By Strike Price of$26.50	FLNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.10Near the Money	31Near the Money	199Near the Money
FLUnderlying issue's last price	$0.70Underlying issue's last price	$0.85Underlying issue's last price	$0.80Underlying issue's last price	$0.00Underlying issue's last price	13Underlying issue's last price	95Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	FLUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.35Underlying issue's last price	$-0.03Underlying issue's last price	32Underlying issue's last price	153Underlying issue's last price
FLNear the Money	$0.40Near the Money	$0.55Near the Money	$0.50Near the Money	$-0.03Near the Money	11Near the Money	148Near the Money	Filter Table By Strike Price of$27.50	FLIn the Money	$0.40In the Money	$0.55In the Money	$0.70In the Money	$0.10In the Money	3In the Money	58In the Money
FLNear the Money	$0.25Near the Money	$0.35Near the Money	$0.20Near the Money	$-0.10Near the Money	2,049Near the Money	117Near the Money	Filter Table By Strike Price of$28.00	FLIn the Money	$0.70In the Money	$0.85In the Money	$0.90In the Money	$-0.05In the Money	54In the Money	292In the Money
FLNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.04Near the Money	43Near the Money	107Near the Money	Filter Table By Strike Price of$28.50	FLIn the Money	$0.95In the Money	$1.25In the Money	$1.25In the Money	$-0.09In the Money	2In the Money	154In the Money
FLNear the Money	$0.05Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.02Near the Money	2Near the Money	249Near the Money	Filter Table By Strike Price of$29.00	FLIn the Money	$1.55In the Money	$1.65In the Money	$1.20In the Money	$0.00In the Money	---In the Money	74In the Money
FLNear the Money	---Near the Money	$0.10Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	56Near the Money	Filter Table By Strike Price of$29.50	FLIn the Money	$2.15In the Money	$2.25In the Money	$4.38In the Money	$0.00In the Money	---In the Money	24In the Money
FLNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	11Near the Money	413Near the Money	Filter Table By Strike Price of$30.00	FLIn the Money	$1.80In the Money	$2.75In the Money	$2.65In the Money	$0.00In the Money	---In the Money	351In the Money
FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	379Out of the Money	Filter Table By Strike Price of$30.50	FLIn the Money	$2.20In the Money	$3.20In the Money	$4.24In the Money	$0.00In the Money	---In the Money	---In the Money
FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money	Filter Table By Strike Price of$31.00	FLIn the Money	$2.60In the Money	$4.50In the Money	$2.85In the Money	$0.00In the Money	---In the Money	2In the Money
FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	3Out of the Money	230Out of the Money	Filter Table By Strike Price of$31.50	FLIn the Money	$3.10In the Money	$5.00In the Money	$5.78In the Money	$0.00In the Money	---In the Money	1In the Money
FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	2Out of the Money	26Out of the Money	Filter Table By Strike Price of$32.00	FLIn the Money	$3.80In the Money	$5.50In the Money	$4.20In the Money	$0.00In the Money	---In the Money	1In the Money
FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$32.50	FLIn the Money	$4.90In the Money	$6.00In the Money	$4.40In the Money	$0.00In the Money	---In the Money	1In the Money
FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$33.00	FLIn the Money	$4.60In the Money	$5.70In the Money	$4.70In the Money	$0.00In the Money	---In the Money	5In the Money
FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$33.50	FLIn the Money	$5.10In the Money	$7.00In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In the Money
FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$34.00	FLIn the Money	$5.60In the Money	$6.60In the Money	$5.80In the Money	$0.00In the Money	---In the Money	1In the Money
FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$34.50	FLIn the Money	$6.90In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$35.00	FLIn the Money	$6.70In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	FLIn the Money	$7.10In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$36.00	FLIn the Money	$7.60In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$36.50	FLIn the Money	$8.10In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	FLIn the Money	$9.20In the Money	$9.70In the Money	$8.70In the Money	$0.00In the Money	---In the Money	---In the Money
FLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	FLIn the Money	$9.10In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	FLIn the Money	$9.60In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$40.00	FLIn the Money	$12.30In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$45.00	FLIn the Money	$16.60In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Foot Locker Inc
NYSE:FLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)