Fox Corporation (FOXA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 336.72% |
| 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 | 4.20 | 6.30 | 0.00 | - | - | 12 | 390.63% |
| FOXA240517C00029000 | 2024-04-29 9:50AM EDT | 29.00 | 2.85 | 2.95 | 5.60 | 0.00 | - | 3 | 37 | 263.67% |
| FOXA240517C00030000 | 2024-05-17 12:44PM EDT | 30.00 | 2.82 | 1.55 | 4.80 | -0.59 | -17.30% | 2 | 20 | 194.53% |
| FOXA240517C00031000 | 2024-05-17 12:54PM EDT | 31.00 | 1.75 | 1.05 | 3.00 | +0.09 | +5.42% | 2 | 265 | 115.63% |
| FOXA240517C00031500 | 2024-05-10 10:25AM EDT | 31.50 | 2.20 | 0.65 | 2.45 | 0.00 | - | 26 | 34 | 99.61% |
| FOXA240517C00032000 | 2024-05-17 3:30PM EDT | 32.00 | 0.94 | 0.05 | 2.35 | -0.76 | -44.71% | 2 | 99 | 102.34% |
| FOXA240517C00032500 | 2024-05-17 3:26PM EDT | 32.50 | 0.29 | 0.25 | 0.40 | +0.04 | +16.00% | 65 | 491 | 25.00% |
| FOXA240517C00033000 | 2024-05-16 11:12AM EDT | 33.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 177 | 31.64% |
| FOXA240517C00033500 | 2024-05-15 2:58PM EDT | 33.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 237 | 172 | 85.94% |
| FOXA240517C00034000 | 2024-05-17 1:21PM EDT | 34.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 27 | 438 | 66.80% |
| FOXA240517C00035000 | 2024-05-16 10:53AM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 71.88% |
| FOXA240517C00036000 | 2024-04-11 12:09PM EDT | 36.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 199.22% |
| FOXA240517C00037000 | 2024-05-08 9:30AM EDT | 37.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 210.94% |
PutsforMay 17, 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 | 250.00% |
| FOXA240517P00026000 | 2024-05-08 11:19AM EDT | 26.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 50 | 85 | 374.22% |
| FOXA240517P00027000 | 2024-05-08 9:30AM EDT | 27.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 304.69% |
| FOXA240517P00027500 | 2024-05-08 9:37AM EDT | 27.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 283.20% |
| FOXA240517P00028000 | 2024-05-09 2:45PM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 61 | 157.81% |
| FOXA240517P00028500 | 2024-05-09 3:34PM EDT | 28.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 142.19% |
| FOXA240517P00029000 | 2024-05-08 11:47AM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 128.13% |
| FOXA240517P00030000 | 2024-05-13 10:16AM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 98.44% |
| FOXA240517P00031000 | 2024-05-13 1:10PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 67.97% |
| FOXA240517P00031500 | 2024-05-13 3:44PM EDT | 31.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 203 | 215 | 94.53% |
| FOXA240517P00032000 | 2024-05-15 10:34AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 36 | 51.17% |
| FOXA240517P00032500 | 2024-05-16 11:42AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 42.97% |
| FOXA240517P00033000 | 2024-05-16 2:45PM EDT | 33.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 10 | 44 | 31.64% |
| FOXA240517P00033500 | 2024-05-14 1:10PM EDT | 33.50 | 0.35 | 0.55 | 1.25 | 0.00 | - | 2 | 37 | 73.83% |
| FOXA240517P00034000 | 2024-05-16 9:45AM EDT | 34.00 | 1.20 | 0.10 | 3.30 | 0.00 | - | 28 | 20 | 146.88% |
© 2024 Yahoo. All rights reserved.