Fox Corporation (FOXA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA250117C00020000 | 2023-09-13 3:07PM EDT | 20.00 | 12.60 | 12.10 | 13.60 | 0.00 | - | - | 2 | 0.00% |
| FOXA250117C00023000 | 2024-03-05 10:43AM EDT | 23.00 | 7.28 | 9.60 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| FOXA250117C00025000 | 2024-05-09 9:32AM EDT | 25.00 | 8.00 | 9.80 | 10.00 | 0.00 | - | 1 | 11 | 40.38% |
| FOXA250117C00028000 | 2024-02-07 10:45AM EDT | 28.00 | 5.28 | 3.70 | 4.00 | 0.00 | - | 5 | 37 | 0.00% |
| FOXA250117C00029000 | 2024-06-17 3:52PM EDT | 29.00 | 5.70 | 6.30 | 6.60 | 0.00 | - | - | 1 | 34.62% |
| FOXA250117C00030000 | 2024-06-20 11:42AM EDT | 30.00 | 5.50 | 5.50 | 5.70 | 0.00 | - | 8 | 83 | 31.91% |
| FOXA250117C00031000 | 2024-06-24 9:35AM EDT | 31.00 | 4.80 | 4.50 | 5.00 | 0.00 | - | 10 | 19 | 31.28% |
| FOXA250117C00032000 | 2024-06-24 9:35AM EDT | 32.00 | 4.10 | 4.10 | 4.20 | 0.00 | - | 1 | 36 | 29.13% |
| FOXA250117C00033000 | 2024-06-18 9:41AM EDT | 33.00 | 3.90 | 3.40 | 3.60 | +0.60 | +18.18% | 1 | 4 | 28.69% |
| FOXA250117C00034000 | 2024-06-10 9:30AM EDT | 34.00 | 2.85 | 2.80 | 2.95 | 0.00 | - | 6 | 7 | 27.23% |
| FOXA250117C00035000 | 2024-06-24 1:57PM EDT | 35.00 | 2.50 | 2.25 | 2.40 | +0.05 | +2.04% | 1 | 326 | 26.26% |
| FOXA250117C00036000 | 2024-06-24 1:00PM EDT | 36.00 | 2.00 | 1.00 | 1.95 | 0.00 | - | 9 | 12 | 25.71% |
| FOXA250117C00037000 | 2024-06-03 10:03AM EDT | 37.00 | 1.80 | 1.45 | 1.55 | 0.00 | - | 5 | 169 | 25.10% |
| FOXA250117C00039000 | 2024-06-26 2:13PM EDT | 39.00 | 0.85 | 0.85 | 0.95 | -0.25 | -22.73% | 185 | 5 | 24.27% |
| FOXA250117C00040000 | 2024-06-26 11:02AM EDT | 40.00 | 0.66 | 0.60 | 0.75 | -0.14 | -17.50% | 1 | 69 | 24.20% |
| FOXA250117C00042000 | 2024-05-15 10:19AM EDT | 42.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 7 | 22.24% |
| FOXA250117C00045000 | 2023-12-11 3:29PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 26.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA250117P00015000 | 2024-05-16 2:31PM EDT | 15.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 86.18% |
| FOXA250117P00020000 | 2023-12-29 4:55PM EDT | 20.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 2 | 48.98% |
| FOXA250117P00023000 | 2024-04-09 11:02AM EDT | 23.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 4 | 5 | 49.66% |
| FOXA250117P00025000 | 2024-05-07 3:29PM EDT | 25.00 | 0.38 | 0.10 | 0.25 | 0.00 | - | 7 | 33 | 30.37% |
| FOXA250117P00027000 | 2024-06-17 12:51PM EDT | 27.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 26.86% |
| FOXA250117P00028000 | 2024-05-08 9:46AM EDT | 28.00 | 0.80 | 0.35 | 0.45 | 0.00 | - | 50 | 41 | 25.76% |
| FOXA250117P00029000 | 2024-05-22 2:10PM EDT | 29.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | - | 2 | 25.07% |
| FOXA250117P00030000 | 2024-05-21 11:26AM EDT | 30.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 29 | 24.54% |
| FOXA250117P00031000 | 2024-05-23 12:18PM EDT | 31.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | - | 1 | 23.44% |
| FOXA250117P00032000 | 2024-06-24 10:44AM EDT | 32.00 | 1.14 | 1.15 | 1.25 | 0.00 | - | 10 | 110 | 22.39% |
| FOXA250117P00033000 | 2024-05-22 2:17PM EDT | 33.00 | 2.10 | 1.45 | 1.60 | 0.00 | - | - | 2 | 21.83% |
| FOXA250117P00035000 | 2024-06-17 9:37AM EDT | 35.00 | 3.00 | 2.35 | 2.45 | 0.00 | - | 1 | 1 | 20.19% |
| FOXA250117P00037000 | 2024-06-21 9:35AM EDT | 37.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 4 | 13 | 19.65% |
| FOXA250117P00039000 | 2024-05-23 10:05AM EDT | 39.00 | 6.00 | 4.80 | 6.90 | 0.00 | - | - | 1 | 37.96% |
| FOXA250117P00040000 | 2024-05-06 9:43AM EDT | 40.00 | 7.60 | 3.70 | 5.70 | 0.00 | - | 2 | 19 | 10.35% |
| FOXA250117P00041000 | 2024-06-18 10:06AM EDT | 41.00 | 7.20 | 6.70 | 6.90 | 0.00 | - | 2 | 2 | 18.07% |
| FOXA250117P00042000 | 2023-11-06 10:42AM EDT | 42.00 | 10.40 | 10.50 | 15.50 | 0.00 | - | 17 | 18 | 76.73% |
© 2024 Yahoo. All rights reserved.