Fox Corporation (FOXA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA241018C00022000 | 2024-03-26 1:58PM EDT | 22.00 | 9.30 | 8.50 | 12.00 | 0.00 | - | 5 | 5 | 0.00% |
| FOXA241018C00023000 | 2024-03-27 11:32AM EDT | 23.00 | 8.70 | 8.70 | 9.20 | 0.00 | - | 2 | 4 | 0.00% |
| FOXA241018C00024000 | 2024-03-27 12:54PM EDT | 24.00 | 7.70 | 6.50 | 9.50 | 0.00 | - | 4 | 7 | 0.00% |
| FOXA241018C00025000 | 2024-04-02 2:30PM EDT | 25.00 | 6.90 | 7.10 | 7.50 | 0.00 | - | 1 | 11 | 0.00% |
| FOXA241018C00026000 | 2024-04-18 2:11PM EDT | 26.00 | 5.70 | 5.30 | 8.80 | 0.00 | - | 1 | 11 | 37.16% |
| FOXA241018C00027000 | 2024-05-06 9:36AM EDT | 27.00 | 6.30 | 7.80 | 9.00 | 0.00 | - | 1 | 8 | 57.28% |
| FOXA241018C00028000 | 2024-05-06 9:40AM EDT | 28.00 | 5.40 | 5.50 | 8.60 | 0.00 | - | 1 | 11 | 61.55% |
| FOXA241018C00029000 | 2024-05-08 9:43AM EDT | 29.00 | 4.30 | 6.00 | 6.20 | 0.00 | - | 1 | 7 | 33.89% |
| FOXA241018C00030000 | 2024-05-21 9:44AM EDT | 30.00 | 4.10 | 4.70 | 7.00 | 0.00 | - | 1 | 17 | 56.10% |
| FOXA241018C00031000 | 2024-05-28 9:40AM EDT | 31.00 | 3.70 | 2.65 | 4.50 | 0.00 | - | 7 | 13 | 29.83% |
| FOXA241018C00032000 | 2024-05-06 1:40PM EDT | 32.00 | 2.66 | 3.60 | 3.70 | 0.00 | - | 5,030 | 1,027 | 27.83% |
| FOXA241018C00033000 | 2024-05-31 11:03AM EDT | 33.00 | 3.20 | 2.90 | 5.00 | +0.70 | +28.00% | 5 | 855 | 51.20% |
| FOXA241018C00034000 | 2024-05-22 10:48AM EDT | 34.00 | 1.45 | 2.30 | 2.40 | 0.00 | - | 36 | 330 | 25.78% |
| FOXA241018C00035000 | 2024-05-14 12:16PM EDT | 35.00 | 1.45 | 1.75 | 1.90 | 0.00 | - | 57 | 143 | 25.37% |
| FOXA241018C00036000 | 2024-05-29 9:38AM EDT | 36.00 | 0.95 | 1.30 | 1.50 | 0.00 | - | 7 | 149 | 25.27% |
| FOXA241018C00037000 | 2024-05-29 11:41AM EDT | 37.00 | 0.74 | 0.95 | 1.05 | 0.00 | - | 3 | 992 | 23.68% |
| FOXA241018C00038000 | 2024-05-28 1:14PM EDT | 38.00 | 0.55 | 0.65 | 0.80 | 0.00 | - | 2 | 80 | 23.78% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA241018P00024000 | 2024-03-28 12:55PM EDT | 24.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1,072 | 2,028 | 42.73% |
| FOXA241018P00026000 | 2024-04-22 3:57PM EDT | 26.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FOXA241018P00027000 | 2024-04-08 2:04PM EDT | 27.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | - | 4 | 32.86% |
| FOXA241018P00028000 | 2024-05-10 12:40PM EDT | 28.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 7 | 10 | 26.47% |
| FOXA241018P00029000 | 2024-04-26 12:55PM EDT | 29.00 | 1.05 | 0.35 | 0.45 | 0.00 | - | 2 | 4 | 27.69% |
| FOXA241018P00030000 | 2024-05-15 3:11PM EDT | 30.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 1 | 52 | 55.86% |
| FOXA241018P00031000 | 2024-05-31 10:49AM EDT | 31.00 | 0.58 | 0.55 | 0.65 | -0.17 | -22.67% | 34 | 167 | 23.44% |
| FOXA241018P00032000 | 2024-05-16 11:31AM EDT | 32.00 | 1.40 | 0.75 | 0.90 | 0.00 | - | 11 | 132 | 22.80% |
| FOXA241018P00033000 | 2024-05-24 11:14AM EDT | 33.00 | 1.45 | 1.05 | 1.20 | 0.00 | - | 3 | 128 | 21.95% |
| FOXA241018P00034000 | 2024-05-13 12:21PM EDT | 34.00 | 2.00 | 1.45 | 1.55 | 0.00 | - | 21 | 82 | 20.80% |
| FOXA241018P00035000 | 2024-05-24 11:30AM EDT | 35.00 | 2.50 | 1.90 | 2.05 | 0.00 | - | 19 | 20 | 20.44% |
| FOXA241018P00036000 | 2024-05-09 3:31PM EDT | 36.00 | 3.30 | 2.45 | 4.10 | 0.00 | - | 2 | 2 | 37.50% |
| FOXA241018P00037000 | 2024-05-24 9:42AM EDT | 37.00 | 4.00 | 3.10 | 4.30 | 0.00 | - | 7 | 14 | 32.15% |
© 2024 Yahoo. All rights reserved.