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 | 377.34% |
| 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 | 2.50 | 6.10 | 0.00 | - | - | 12 | 191.41% |
| FOXA240517C00029000 | 2024-04-29 9:50AM EDT | 29.00 | 2.85 | 2.25 | 5.80 | 0.00 | - | 3 | 37 | 238.28% |
| FOXA240517C00030000 | 2024-05-10 1:48PM EDT | 30.00 | 3.41 | 0.95 | 4.10 | 0.00 | - | 4 | 20 | 388.67% |
| FOXA240517C00031000 | 2024-05-16 12:29PM EDT | 31.00 | 1.66 | 1.60 | 2.20 | -0.44 | -20.95% | 2 | 265 | 119.14% |
| FOXA240517C00031500 | 2024-05-10 10:25AM EDT | 31.50 | 2.20 | 1.10 | 3.10 | 0.00 | - | 26 | 34 | 214.06% |
| FOXA240517C00032000 | 2024-05-09 1:04PM EDT | 32.00 | 1.70 | 0.65 | 2.80 | 0.00 | - | 30 | 99 | 201.17% |
| FOXA240517C00032500 | 2024-05-16 11:39AM EDT | 32.50 | 0.25 | 0.20 | 0.35 | -0.95 | -79.17% | 10 | 491 | 36.72% |
| FOXA240517C00033000 | 2024-05-16 11:12AM EDT | 33.00 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 8 | 173 | 41.02% |
| FOXA240517C00033500 | 2024-05-15 2:58PM EDT | 33.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 237 | 172 | 64.45% |
| FOXA240517C00034000 | 2024-05-16 2:12PM EDT | 34.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 3 | 441 | 73.44% |
| FOXA240517C00035000 | 2024-05-15 3:57PM EDT | 35.00 | 0.08 | 0.00 | 0.05 | +0.07 | +700.00% | 1 | 53 | 76.56% |
| FOXA240517C00036000 | 2024-04-11 12:09PM EDT | 36.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 206.25% |
| FOXA240517C00037000 | 2024-05-08 9:30AM EDT | 37.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 217.19% |
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 | 0.60 | 0.00 | - | 1 | 1 | 406.25% |
| FOXA240517P00026000 | 2024-05-08 11:19AM EDT | 26.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 50 | 85 | 377.34% |
| FOXA240517P00027000 | 2024-05-08 9:30AM EDT | 27.00 | 0.43 | 0.00 | 0.90 | 0.00 | - | 1 | 43 | 358.98% |
| FOXA240517P00027500 | 2024-05-08 9:37AM EDT | 27.50 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 439.45% |
| FOXA240517P00028000 | 2024-05-09 2:45PM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 61 | 153.13% |
| FOXA240517P00028500 | 2024-05-09 3:34PM EDT | 28.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 137.50% |
| FOXA240517P00029000 | 2024-05-08 11:47AM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 123.44% |
| FOXA240517P00030000 | 2024-05-13 10:16AM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 93.75% |
| FOXA240517P00031000 | 2024-05-13 1:10PM EDT | 31.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 66 | 190.63% |
| FOXA240517P00031500 | 2024-05-13 3:44PM EDT | 31.50 | 0.05 | 0.00 | 1.70 | 0.00 | - | 203 | 215 | 203.13% |
| FOXA240517P00032000 | 2024-05-15 10:34AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 36 | 59.38% |
| FOXA240517P00032500 | 2024-05-08 11:52AM EDT | 32.50 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 1 | 15 | 33.59% |
| FOXA240517P00033000 | 2024-05-16 9:44AM EDT | 33.00 | 0.30 | 0.30 | 0.45 | +0.15 | +100.00% | 10 | 41 | 37.89% |
| FOXA240517P00033500 | 2024-05-14 1:10PM EDT | 33.50 | 0.35 | 0.75 | 1.20 | 0.00 | - | 2 | 37 | 65.23% |
| FOXA240517P00034000 | 2024-05-16 9:45AM EDT | 34.00 | 1.20 | 0.70 | 1.90 | +0.57 | +90.48% | 28 | 28 | 160.55% |
© 2024 Yahoo. All rights reserved.