Fox Corporation (FOXA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240517C00026000 | 2024-04-05 11:51AM EDT | 26.00 | 5.50 | 6.10 | 6.30 | 0.00 | - | 45 | 46 | 0.00% |
| FOXA240517C00027000 | 2024-03-28 2:56PM EDT | 27.00 | 4.60 | 4.00 | 6.20 | 0.00 | - | 9 | 13 | 0.00% |
| FOXA240517C00028000 | 2024-04-08 9:38AM EDT | 28.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 24 | 44 | 0.00% |
| FOXA240517C00028500 | 2024-05-08 10:06AM EDT | 28.50 | 4.20 | 4.90 | 6.30 | 0.00 | - | - | 12 | 139.84% |
| FOXA240517C00029000 | 2024-04-29 9:50AM EDT | 29.00 | 2.85 | 4.20 | 6.30 | 0.00 | - | 3 | 37 | 141.80% |
| FOXA240517C00030000 | 2024-05-10 1:48PM EDT | 30.00 | 3.41 | 3.30 | 4.60 | +0.11 | +3.33% | 1 | 19 | 99.41% |
| FOXA240517C00031000 | 2024-05-10 10:36AM EDT | 31.00 | 2.65 | 2.40 | 2.65 | +0.40 | +17.78% | 27 | 659 | 57.62% |
| FOXA240517C00031500 | 2024-05-10 10:25AM EDT | 31.50 | 2.20 | 1.95 | 2.40 | -0.10 | -4.35% | 10 | 34 | 51.37% |
| FOXA240517C00032000 | 2024-05-09 1:04PM EDT | 32.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 4 | 99 | 37.31% |
| FOXA240517C00032500 | 2024-05-10 10:09AM EDT | 32.50 | 1.35 | 1.00 | 1.10 | +0.57 | +73.08% | 14 | 491 | 28.81% |
| FOXA240517C00033000 | 2024-05-10 1:19PM EDT | 33.00 | 0.61 | 0.60 | 0.70 | -0.09 | -12.86% | 3 | 174 | 25.39% |
| FOXA240517C00033500 | 2024-05-10 3:42PM EDT | 33.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 283 | 26 | 24.02% |
| FOXA240517C00034000 | 2024-05-10 9:57AM EDT | 34.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 2 | 422 | 23.24% |
| FOXA240517C00035000 | 2024-05-10 3:50PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 5 | 10 | 30.66% |
| FOXA240517C00036000 | 2024-04-11 12:09PM EDT | 36.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 66.41% |
| FOXA240517C00037000 | 2024-05-08 9:30AM EDT | 37.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 101.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240517P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 99.22% |
| FOXA240517P00026000 | 2024-05-08 11:19AM EDT | 26.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 85 | 187.30% |
| FOXA240517P00027000 | 2024-05-08 9:30AM EDT | 27.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 75.78% |
| FOXA240517P00027500 | 2024-05-08 9:37AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 70.31% |
| FOXA240517P00028000 | 2024-05-09 2:45PM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 61 | 64.84% |
| FOXA240517P00028500 | 2024-05-09 3:34PM EDT | 28.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 26 | 66.80% |
| FOXA240517P00029000 | 2024-05-08 11:47AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 94 | 60.94% |
| FOXA240517P00030000 | 2024-05-10 3:46PM EDT | 30.00 | 0.06 | 0.00 | 0.20 | -0.04 | -40.00% | 5 | 110 | 57.03% |
| FOXA240517P00031000 | 2024-05-09 12:11PM EDT | 31.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 65 | 54.00% |
| FOXA240517P00031500 | 2024-05-08 10:20AM EDT | 31.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 12 | 36.72% |
| FOXA240517P00032000 | 2024-05-08 1:32PM EDT | 32.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 6 | 33.99% |
| FOXA240517P00032500 | 2024-05-08 11:52AM EDT | 32.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 12 | 15 | 25.98% |
| FOXA240517P00033000 | 2024-05-10 2:15PM EDT | 33.00 | 0.30 | 0.15 | 0.25 | +0.05 | +20.00% | 1 | 38 | 23.05% |
| FOXA240517P00033500 | 2024-05-09 10:34AM EDT | 33.50 | 0.45 | 0.35 | 0.45 | 0.00 | - | 20 | 20 | 21.88% |
| FOXA240517P00034000 | 2024-05-10 9:42AM EDT | 34.00 | 0.65 | 0.65 | 0.80 | +0.12 | +22.64% | 1 | 7 | 23.83% |
© 2024 Yahoo. All rights reserved.