Twenty-First Century Fox, Inc. (FOXA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240607C00025000 | 2024-06-03 1:35PM EDT | 25.00 | 9.89 | 7.80 | 11.80 | 0.00 | - | 2 | 2 | 445.90% |
| FOXA240607C00030000 | 2024-05-31 10:03AM EDT | 30.00 | 4.82 | 3.90 | 6.10 | 0.00 | - | 1 | 1 | 95.31% |
| FOXA240607C00032000 | 2024-05-24 2:08PM EDT | 32.00 | 1.62 | 2.85 | 3.00 | 0.00 | - | 1 | 2 | 61.91% |
| FOXA240607C00032500 | 2024-05-29 11:15AM EDT | 32.50 | 1.30 | 2.35 | 2.55 | 0.00 | - | 5 | 14 | 60.74% |
| FOXA240607C00033000 | 2024-06-03 2:05PM EDT | 33.00 | 1.92 | 1.85 | 2.00 | 0.00 | - | 2 | 107 | 44.92% |
| FOXA240607C00033500 | 2024-06-03 10:10AM EDT | 33.50 | 1.25 | 1.40 | 1.55 | 0.00 | - | 1 | 11 | 41.80% |
| FOXA240607C00034000 | 2024-05-31 9:44AM EDT | 34.00 | 0.70 | 0.90 | 1.05 | 0.00 | - | 1 | 51 | 31.84% |
| FOXA240607C00035000 | 2024-06-04 9:30AM EDT | 35.00 | 0.25 | 0.25 | 0.35 | -0.10 | -29.41% | 22 | 353 | 26.95% |
| FOXA240607C00036000 | 2024-06-04 9:30AM EDT | 36.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 11 | 35.35% |
| FOXA240607C00041000 | 2024-05-31 11:40AM EDT | 41.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 165.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240607P00027000 | 2024-05-22 12:49PM EDT | 27.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 40 | 241.80% |
| FOXA240607P00029000 | 2024-05-10 3:48PM EDT | 29.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | - | 2 | 193.36% |
| FOXA240607P00030000 | 2024-06-04 9:31AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 64 | 97.66% |
| FOXA240607P00031000 | 2024-05-06 3:57PM EDT | 31.00 | 0.45 | 0.05 | 1.25 | 0.00 | - | - | 5 | 148.24% |
| FOXA240607P00032000 | 2024-05-30 9:52AM EDT | 32.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 100.20% |
| FOXA240607P00032500 | 2024-05-28 1:23PM EDT | 32.50 | 0.15 | 0.05 | 0.65 | 0.00 | - | 46 | 202 | 84.18% |
| FOXA240607P00033000 | 2024-05-31 9:43AM EDT | 33.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 2 | 72 | 58.40% |
| FOXA240607P00033500 | 2024-05-31 1:31PM EDT | 33.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 40 | 42.97% |
| FOXA240607P00034000 | 2024-06-04 9:36AM EDT | 34.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 8 | 11 | 32.81% |
| FOXA240607P00035000 | 2024-05-28 3:50PM EDT | 35.00 | 1.65 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 27.64% |
| FOXA240607P00036000 | 2024-06-03 10:32AM EDT | 36.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 4 | 4 | 36.33% |
| FOXA240607P00037000 | 2024-05-30 11:19AM EDT | 37.00 | 3.10 | 1.65 | 2.35 | 0.00 | - | 16 | 19 | 64.45% |
| FOXA240607P00038000 | 2024-06-03 9:56AM EDT | 38.00 | 3.30 | 2.90 | 4.00 | 0.00 | - | 8 | 29 | 91.60% |
| FOXA240607P00039000 | 2024-05-31 10:01AM EDT | 39.00 | 4.50 | 2.30 | 6.30 | 0.00 | - | 1 | 6 | 90.63% |
© 2024 Yahoo. All rights reserved.