Fox Corporation (FOXA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240719C00015000 | 2024-02-09 10:53AM EDT | 15.00 | 14.50 | 12.30 | 16.40 | 0.00 | - | - | 6 | 0.00% |
| FOXA240719C00024000 | 2024-04-18 3:02PM EDT | 24.00 | 7.20 | 8.90 | 9.40 | 0.00 | - | 3 | 12 | 0.00% |
| FOXA240719C00025000 | 2024-06-20 2:42PM EDT | 25.00 | 9.40 | 9.30 | 9.70 | 0.00 | - | 2 | 22 | 76.95% |
| FOXA240719C00026000 | 2024-03-28 12:26PM EDT | 26.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| FOXA240719C00027000 | 2024-03-28 2:21PM EDT | 27.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 5 | 4 | 0.00% |
| FOXA240719C00028000 | 2024-03-28 2:15PM EDT | 28.00 | 4.00 | 3.90 | 4.00 | 0.00 | - | 3 | 0 | 0.00% |
| FOXA240719C00029000 | 2024-06-04 11:06AM EDT | 29.00 | 6.00 | 5.30 | 5.50 | 0.00 | - | 3 | 421 | 46.48% |
| FOXA240719C00030000 | 2024-04-19 12:57PM EDT | 30.00 | 2.70 | 3.30 | 3.40 | 0.00 | - | 1 | 1,882 | 0.00% |
| FOXA240719C00031000 | 2024-05-08 1:04PM EDT | 31.00 | 2.90 | 3.40 | 3.60 | 0.00 | - | 1 | 613 | 37.70% |
| FOXA240719C00032000 | 2024-06-26 11:32AM EDT | 32.00 | 2.35 | 2.40 | 2.55 | -0.35 | -12.96% | 2 | 1,107 | 26.95% |
| FOXA240719C00033000 | 2024-06-18 10:45AM EDT | 33.00 | 1.45 | 1.55 | 1.70 | 0.00 | - | 13 | 276 | 24.51% |
| FOXA240719C00034000 | 2024-06-25 11:07AM EDT | 34.00 | 0.95 | 0.85 | 0.95 | -0.05 | -5.00% | 10 | 6,891 | 21.49% |
| FOXA240719C00035000 | 2024-06-26 10:09AM EDT | 35.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 1 | 150 | 21.83% |
| FOXA240719C00036000 | 2024-06-24 10:17AM EDT | 36.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 7 | 2,135 | 22.75% |
| FOXA240719C00037000 | 2024-06-26 2:06PM EDT | 37.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 75 | 6,005 | 25.39% |
| FOXA240719C00038000 | 2024-06-21 1:11PM EDT | 38.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 31.54% |
| FOXA240719C00040000 | 2024-06-03 1:19PM EDT | 40.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 8 | 14 | 56.15% |
| FOXA240719C00045000 | 2024-06-24 2:22PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 123 | 53.52% |
| FOXA240719C00050000 | 2024-06-20 2:32PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 41 | 74.61% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240719P00024000 | 2024-04-02 12:05PM EDT | 24.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 2,447 | 108.98% |
| FOXA240719P00025000 | 2024-03-08 12:27PM EDT | 25.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 55 | 58 | 84.57% |
| FOXA240719P00026000 | 2024-03-20 12:55PM EDT | 26.00 | 0.45 | 0.15 | 0.20 | 0.00 | - | 1,280 | 1,280 | 73.83% |
| FOXA240719P00027000 | 2024-04-11 3:50PM EDT | 27.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 19 | 172 | 101.37% |
| FOXA240719P00028000 | 2024-06-26 10:25AM EDT | 28.00 | 0.05 | 0.05 | 0.15 | -0.06 | -54.55% | 1 | 106 | 50.78% |
| FOXA240719P00029000 | 2024-04-22 2:44PM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FOXA240719P00030000 | 2024-06-11 11:22AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 341 | 53.61% |
| FOXA240719P00031000 | 2024-06-20 12:59PM EDT | 31.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 468 | 33.11% |
| FOXA240719P00032000 | 2024-06-21 1:11PM EDT | 32.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 39 | 150 | 25.49% |
| FOXA240719P00033000 | 2024-06-26 9:55AM EDT | 33.00 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 12 | 178 | 23.44% |
| FOXA240719P00034000 | 2024-06-25 1:48PM EDT | 34.00 | 0.48 | 0.45 | 0.55 | -0.02 | -4.00% | 34 | 817 | 20.61% |
| FOXA240719P00035000 | 2024-06-26 10:57AM EDT | 35.00 | 1.20 | 1.00 | 1.10 | -0.57 | -32.20% | 2 | 27 | 20.95% |
| FOXA240719P00036000 | 2024-06-17 12:42PM EDT | 36.00 | 3.10 | 1.80 | 1.90 | 0.00 | - | 5 | 165 | 23.54% |
| FOXA240719P00037000 | 2024-02-05 11:25AM EDT | 37.00 | 5.80 | 6.30 | 10.00 | 0.00 | - | 2 | 8 | 186.87% |
| FOXA240719P00040000 | 2024-06-21 10:07AM EDT | 40.00 | 5.60 | 5.70 | 5.90 | 0.00 | - | 6 | 6 | 49.71% |
© 2024 Yahoo. All rights reserved.