Twenty-First Century Fox, Inc. (FOXA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240719C00015000 | 2024-02-09 10:53AM EDT | 15.00 | 14.50 | 12.30 | 16.40 | 0.00 | - | - | 6 | 79.69% |
| FOXA240719C00024000 | 2024-04-18 3:02PM EDT | 24.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FOXA240719C00025000 | 2024-04-03 10:30AM EDT | 25.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FOXA240719C00026000 | 2024-03-28 12:26PM EDT | 26.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | 1 | 1 | 40.92% |
| FOXA240719C00027000 | 2024-03-28 2:21PM EDT | 27.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 5 | 4 | 37.89% |
| FOXA240719C00028000 | 2024-03-28 2:15PM EDT | 28.00 | 4.00 | 3.90 | 4.00 | 0.00 | - | 3 | 0 | 34.33% |
| FOXA240719C00029000 | 2024-04-09 10:36AM EDT | 29.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FOXA240719C00030000 | 2024-04-19 12:57PM EDT | 30.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA240719C00031000 | 2024-05-01 2:56PM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FOXA240719C00032000 | 2024-05-01 2:59PM EDT | 32.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FOXA240719C00033000 | 2024-05-01 2:56PM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FOXA240719C00034000 | 2024-05-01 2:47PM EDT | 34.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FOXA240719C00035000 | 2024-05-01 2:47PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FOXA240719C00036000 | 2024-02-08 4:29PM EDT | 36.00 | 0.18 | 0.15 | 0.30 | 0.00 | - | 27 | 28 | 27.44% |
| FOXA240719C00037000 | 2024-05-01 9:30AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FOXA240719C00038000 | 2024-04-25 9:44AM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FOXA240719C00040000 | 2024-01-31 1:14PM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240719P00024000 | 2024-04-02 12:05PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FOXA240719P00025000 | 2024-03-08 12:27PM EDT | 25.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 55 | 58 | 38.57% |
| FOXA240719P00026000 | 2024-03-20 12:55PM EDT | 26.00 | 0.45 | 0.15 | 0.20 | 0.00 | - | 1,280 | 1,280 | 31.45% |
| FOXA240719P00027000 | 2024-04-11 3:50PM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| FOXA240719P00028000 | 2024-04-19 3:14PM EDT | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FOXA240719P00029000 | 2024-04-22 2:44PM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FOXA240719P00030000 | 2024-05-01 1:20PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FOXA240719P00031000 | 2024-04-26 3:59PM EDT | 31.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| FOXA240719P00032000 | 2024-04-29 10:39AM EDT | 32.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA240719P00033000 | 2024-02-27 4:32PM EDT | 33.00 | 4.00 | 2.40 | 4.00 | 0.00 | - | 1 | 5 | 51.95% |
| FOXA240719P00034000 | 2023-12-15 11:01AM EDT | 34.00 | 4.70 | 3.50 | 3.70 | 0.00 | - | 2 | 2 | 34.72% |
| FOXA240719P00036000 | 2024-02-15 10:53AM EDT | 36.00 | 5.70 | 4.60 | 8.50 | 0.00 | - | 39 | 41 | 60.55% |
| FOXA240719P00037000 | 2024-02-05 11:25AM EDT | 37.00 | 5.80 | 6.30 | 10.00 | 0.00 | - | 2 | 8 | 76.12% |
© 2024 Yahoo. All rights reserved.