Fox Corporation (FOXA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240621C00015000 | 2024-01-04 4:00PM EDT | 15.00 | 15.10 | 14.80 | 19.40 | 0.00 | - | 6 | 20 | 0.00% |
| FOXA240621C00024000 | 2024-03-27 9:58AM EDT | 24.00 | 7.50 | 6.90 | 7.80 | 0.00 | - | 3 | 2 | 0.00% |
| FOXA240621C00025000 | 2024-04-02 11:27AM EDT | 25.00 | 6.61 | 5.50 | 8.60 | 0.00 | - | 15 | 4 | 0.00% |
| FOXA240621C00026000 | 2024-05-03 10:46AM EDT | 26.00 | 6.15 | 6.80 | 10.50 | 0.00 | - | 1 | 32 | 371.09% |
| FOXA240621C00027000 | 2024-03-28 11:20AM EDT | 27.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 2 | 4 | 0.00% |
| FOXA240621C00028000 | 2024-04-23 10:07AM EDT | 28.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| FOXA240621C00029000 | 2024-05-29 3:02PM EDT | 29.00 | 5.08 | 4.40 | 5.60 | 0.00 | - | 1 | 14 | 234.38% |
| FOXA240621C00030000 | 2024-06-21 12:53PM EDT | 30.00 | 4.60 | 2.45 | 6.50 | +1.28 | +38.55% | 1 | 50 | 128.13% |
| FOXA240621C00031000 | 2024-06-17 2:43PM EDT | 31.00 | 2.25 | 1.80 | 5.00 | 0.00 | - | 17 | 437 | 433.40% |
| FOXA240621C00032000 | 2024-06-21 1:16PM EDT | 32.00 | 2.60 | 0.55 | 4.20 | +0.99 | +61.49% | 6 | 107 | 404.30% |
| FOXA240621C00032500 | 2024-06-20 9:30AM EDT | 32.50 | 1.10 | 0.75 | 4.00 | 0.00 | - | 5 | 1 | 162.50% |
| FOXA240621C00033000 | 2024-06-18 9:41AM EDT | 33.00 | 1.00 | 1.45 | 1.55 | 0.00 | - | 2 | 42 | 59.38% |
| FOXA240621C00033500 | 2024-06-21 1:33PM EDT | 33.50 | 1.11 | 0.45 | 3.00 | +0.83 | +296.43% | 10 | 55 | 166.80% |
| FOXA240621C00034000 | 2024-06-21 3:42PM EDT | 34.00 | 0.46 | 0.15 | 2.20 | +0.03 | +6.98% | 10 | 730 | 129.69% |
| FOXA240621C00035000 | 2024-06-21 1:33PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 10 | 2,407 | 30.86% |
| FOXA240621C00036000 | 2024-06-11 3:50PM EDT | 36.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 30 | 33 | 112.50% |
| FOXA240621C00037000 | 2024-06-20 11:23AM EDT | 37.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 26 | 149.22% |
| FOXA240621C00038000 | 2024-06-11 1:08PM EDT | 38.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 12 | 182.42% |
| FOXA240621C00039000 | 2024-06-12 9:31AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 285 | 123.44% |
| FOXA240621C00040000 | 2024-06-11 1:02PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 38 | 143.75% |
| FOXA240621C00042000 | 2024-06-10 10:53AM EDT | 42.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 5 | 301.56% |
| FOXA240621C00045000 | 2024-05-28 12:18PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 75 | 259.38% |
| FOXA240621C00050000 | 2023-08-03 10:17AM EDT | 50.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 422.66% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240621P00024000 | 2024-03-11 3:26PM EDT | 24.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 378.13% |
| FOXA240621P00025000 | 2024-05-28 9:30AM EDT | 25.00 | 2.37 | 0.00 | 0.60 | 0.00 | - | 4 | 11 | 460.94% |
| FOXA240621P00026000 | 2024-03-21 1:43PM EDT | 26.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | 15 | 42 | 351.56% |
| FOXA240621P00027000 | 2024-05-07 1:28PM EDT | 27.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 1 | 73 | 461.72% |
| FOXA240621P00028000 | 2024-05-28 9:30AM EDT | 28.00 | 2.44 | 0.00 | 0.60 | 0.00 | - | 4 | 76 | 330.47% |
| FOXA240621P00029000 | 2024-06-03 10:21AM EDT | 29.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 28 | 76 | 167.19% |
| FOXA240621P00030000 | 2024-06-03 10:23AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 90 | 1,182 | 139.06% |
| FOXA240621P00031000 | 2024-06-10 3:38PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,083 | 110.94% |
| FOXA240621P00031500 | 2024-06-14 11:38AM EDT | 31.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 178.13% |
| FOXA240621P00032000 | 2024-06-14 2:22PM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 285 | 82.81% |
| FOXA240621P00032500 | 2024-06-07 9:40AM EDT | 32.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 2 | 145.70% |
| FOXA240621P00033000 | 2024-06-21 1:09PM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 53.13% |
| FOXA240621P00033500 | 2024-06-17 2:13PM EDT | 33.50 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 19 | 94.92% |
| FOXA240621P00034000 | 2024-06-20 12:51PM EDT | 34.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 146 | 73.05% |
| FOXA240621P00035000 | 2024-06-10 1:03PM EDT | 35.00 | 1.45 | 0.40 | 2.55 | 0.00 | - | 6 | 101 | 163.48% |
| FOXA240621P00037000 | 2024-06-11 10:31AM EDT | 37.00 | 3.41 | 0.50 | 4.60 | 0.00 | - | 4 | 1 | 67.19% |
| FOXA240621P00038000 | 2024-06-20 2:45PM EDT | 38.00 | 4.00 | 3.00 | 5.60 | 0.00 | - | 2 | 1 | 273.44% |
| FOXA240621P00039000 | 2024-06-20 2:23PM EDT | 39.00 | 6.80 | 2.50 | 6.60 | 0.00 | - | 10 | 5 | 106.25% |
| FOXA240621P00040000 | 2024-06-20 2:23PM EDT | 40.00 | 6.34 | 3.50 | 7.60 | 0.00 | - | 16 | 8 | 125.00% |
| FOXA240621P00041000 | 2024-06-20 2:45PM EDT | 41.00 | 7.00 | 5.80 | 7.30 | 0.00 | - | 8 | 4 | 143.75% |
| FOXA240621P00042000 | 2023-08-02 11:50AM EDT | 42.00 | 8.80 | 8.80 | 13.10 | 0.00 | - | 6 | 2 | 822.66% |
© 2024 Yahoo. All rights reserved.