Twenty-First Century Fox, Inc. (FOXA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 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 | 167.29% |
| FOXA240621C00024000 | 2024-03-27 9:58AM EDT | 24.00 | 7.50 | 6.90 | 7.80 | 0.00 | - | 3 | 2 | 65.53% |
| FOXA240621C00025000 | 2024-04-02 11:27AM EDT | 25.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FOXA240621C00026000 | 2024-03-28 2:21PM EDT | 26.00 | 5.60 | 4.90 | 5.70 | 0.00 | - | 17 | 33 | 46.97% |
| FOXA240621C00027000 | 2024-03-28 11:20AM EDT | 27.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 2 | 4 | 40.14% |
| FOXA240621C00028000 | 2024-04-23 10:07AM EDT | 28.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA240621C00029000 | 2024-04-23 10:07AM EDT | 29.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FOXA240621C00030000 | 2024-04-26 3:50PM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FOXA240621C00031000 | 2024-05-01 2:11PM EDT | 31.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FOXA240621C00032000 | 2024-05-01 9:30AM EDT | 32.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FOXA240621C00033000 | 2024-04-29 1:58PM EDT | 33.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FOXA240621C00034000 | 2024-05-01 10:21AM EDT | 34.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FOXA240621C00035000 | 2024-04-29 12:31PM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| FOXA240621C00036000 | 2024-03-05 4:16PM EDT | 36.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 34.13% |
| FOXA240621C00037000 | 2024-02-01 12:30PM EDT | 37.00 | 0.38 | 0.05 | 0.15 | 0.00 | - | 3 | 18 | 31.84% |
| FOXA240621C00040000 | 2024-02-12 12:51PM EDT | 40.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 47.85% |
| FOXA240621C00042000 | 2023-08-24 2:13PM EDT | 42.00 | 0.52 | 0.30 | 0.45 | 0.00 | - | 5 | 5 | 60.50% |
| FOXA240621C00050000 | 2023-08-03 10:17AM EDT | 50.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 71.88% |
Putsfor21 June 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 | 48.05% |
| FOXA240621P00025000 | 2024-03-07 12:36PM EDT | 25.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 2 | 11 | 45.31% |
| FOXA240621P00026000 | 2024-03-21 1:43PM EDT | 26.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | 15 | 42 | 39.16% |
| FOXA240621P00027000 | 2024-03-28 10:28AM EDT | 27.00 | 0.32 | 0.15 | 0.20 | 0.00 | - | 3 | 74 | 33.11% |
| FOXA240621P00028000 | 2024-04-29 12:18PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| FOXA240621P00029000 | 2024-04-29 9:30AM EDT | 29.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FOXA240621P00030000 | 2024-04-30 11:56AM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FOXA240621P00031000 | 2024-04-26 3:55PM EDT | 31.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FOXA240621P00032000 | 2024-04-22 3:54PM EDT | 32.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FOXA240621P00033000 | 2024-04-08 10:12AM EDT | 33.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FOXA240621P00034000 | 2023-12-12 11:05AM EDT | 34.00 | 4.70 | 3.40 | 3.60 | 0.00 | - | 4 | 150 | 40.82% |
| FOXA240621P00035000 | 2023-11-16 11:04AM EDT | 35.00 | 4.90 | 5.20 | 5.50 | 0.00 | - | 1 | 121 | 64.60% |
| FOXA240621P00037000 | 2023-11-08 10:42AM EDT | 37.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FOXA240621P00040000 | 2023-08-28 11:07AM EDT | 40.00 | 7.50 | 7.20 | 10.50 | 0.00 | - | - | 0 | 95.31% |
| FOXA240621P00042000 | 2023-08-02 11:50AM EDT | 42.00 | 8.80 | 8.80 | 13.10 | 0.00 | - | 6 | 2 | 56.15% |
© 2024 Yahoo. All rights reserved.