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 | 589.84% |
| 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 | 189.45% |
| FOXA240621C00026000 | 2024-05-03 10:46AM EDT | 26.00 | 6.15 | 6.80 | 10.50 | 0.00 | - | 1 | 32 | 273.44% |
| 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 | 2.15 | 4.40 | 0.00 | - | 1 | 14 | 90.63% |
| FOXA240621C00030000 | 2024-06-14 2:10PM EDT | 30.00 | 3.32 | 2.10 | 3.30 | -0.18 | -5.14% | 2 | 49 | 61.72% |
| FOXA240621C00031000 | 2024-06-11 11:09AM EDT | 31.00 | 2.60 | 1.80 | 2.30 | 0.00 | - | 1 | 437 | 46.29% |
| FOXA240621C00032000 | 2024-06-14 9:40AM EDT | 32.00 | 1.30 | 1.20 | 1.35 | -1.55 | -54.39% | 3 | 112 | 34.77% |
| FOXA240621C00032500 | 2024-06-13 10:30AM EDT | 32.50 | 0.95 | 0.80 | 0.90 | 0.00 | - | 5 | 6 | 28.91% |
| FOXA240621C00033000 | 2024-06-13 2:05PM EDT | 33.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 41 | 26.86% |
| FOXA240621C00033500 | 2024-06-12 3:56PM EDT | 33.50 | 0.28 | 0.20 | 0.30 | -0.15 | -34.88% | 10 | 55 | 25.88% |
| FOXA240621C00034000 | 2024-06-13 11:27AM EDT | 34.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 1,136 | 25.88% |
| FOXA240621C00035000 | 2024-06-14 2:35PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 18 | 2,429 | 36.33% |
| FOXA240621C00036000 | 2024-06-11 3:50PM EDT | 36.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 33 | 60.35% |
| FOXA240621C00037000 | 2024-06-06 3:50PM EDT | 37.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 27 | 113.87% |
| FOXA240621C00038000 | 2024-06-11 1:08PM EDT | 38.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 12 | 122.66% |
| FOXA240621C00039000 | 2024-06-12 9:31AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 285 | 63.28% |
| FOXA240621C00040000 | 2024-06-11 1:02PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 38 | 71.09% |
| FOXA240621C00042000 | 2024-06-10 10:53AM EDT | 42.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 179.10% |
| FOXA240621C00045000 | 2024-05-28 12:18PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 75 | 118.75% |
| FOXA240621C00050000 | 2023-08-03 10:17AM EDT | 50.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 187.50% |
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 | 141.41% |
| FOXA240621P00025000 | 2024-05-28 9:30AM EDT | 25.00 | 2.37 | 0.00 | 2.15 | 0.00 | - | 4 | 11 | 262.50% |
| FOXA240621P00026000 | 2024-03-21 1:43PM EDT | 26.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | 15 | 42 | 128.91% |
| FOXA240621P00027000 | 2024-05-07 1:28PM EDT | 27.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 1 | 73 | 169.92% |
| FOXA240621P00028000 | 2024-05-28 9:30AM EDT | 28.00 | 2.44 | 0.00 | 1.35 | 0.00 | - | 4 | 76 | 156.45% |
| FOXA240621P00029000 | 2024-06-03 10:21AM EDT | 29.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 28 | 76 | 135.55% |
| FOXA240621P00030000 | 2024-06-03 10:23AM EDT | 30.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 90 | 1,182 | 114.45% |
| FOXA240621P00031000 | 2024-06-10 3:38PM EDT | 31.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 15 | 1,083 | 61.72% |
| FOXA240621P00032000 | 2024-06-14 2:22PM EDT | 32.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 7 | 285 | 28.32% |
| FOXA240621P00032500 | 2024-06-07 9:40AM EDT | 32.50 | 0.05 | 0.10 | 0.20 | 0.00 | - | 5 | 2 | 27.54% |
| FOXA240621P00033000 | 2024-06-14 3:51PM EDT | 33.00 | 0.30 | 0.25 | 0.35 | +0.02 | +7.14% | 9 | 206 | 25.68% |
| FOXA240621P00033500 | 2024-06-12 2:46PM EDT | 33.50 | 0.60 | 0.45 | 0.60 | 0.00 | - | 2 | 21 | 24.71% |
| FOXA240621P00034000 | 2024-06-11 3:13PM EDT | 34.00 | 0.75 | 0.85 | 1.85 | 0.00 | - | 50 | 146 | 51.17% |
| FOXA240621P00035000 | 2024-06-10 1:03PM EDT | 35.00 | 1.45 | 0.80 | 2.85 | 0.00 | - | 6 | 107 | 103.03% |
| FOXA240621P00037000 | 2024-06-11 10:31AM EDT | 37.00 | 3.41 | 3.70 | 5.90 | 0.00 | - | 4 | 20 | 135.55% |
| FOXA240621P00038000 | 2024-06-10 11:10AM EDT | 38.00 | 4.20 | 3.70 | 6.00 | 0.00 | - | 12 | 13 | 56.25% |
| FOXA240621P00039000 | 2024-06-11 10:31AM EDT | 39.00 | 5.40 | 5.70 | 5.90 | 0.00 | - | - | 5 | 78.13% |
| FOXA240621P00040000 | 2024-06-10 1:22PM EDT | 40.00 | 6.30 | 4.80 | 6.90 | 0.00 | - | 29 | 8 | 87.50% |
| FOXA240621P00041000 | 2024-06-10 12:57PM EDT | 41.00 | 7.30 | 7.70 | 9.20 | 0.00 | - | - | 4 | 163.48% |
| FOXA240621P00042000 | 2023-08-02 11:50AM EDT | 42.00 | 8.80 | 8.80 | 13.10 | 0.00 | - | 6 | 2 | 285.84% |
© 2024 Yahoo. All rights reserved.