Twenty-First Century Fox, Inc. (FOXA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 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 | 9.00 | 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 | 0.00% |
| FOXA241018C00027000 | 2024-06-18 12:46PM EDT | 27.00 | 7.00 | 8.50 | 12.60 | 0.00 | - | 1 | 9 | 97.61% |
| FOXA241018C00028000 | 2024-05-06 9:40AM EDT | 28.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FOXA241018C00029000 | 2024-06-26 9:44AM EDT | 29.00 | 5.70 | 8.30 | 8.60 | 0.00 | - | 8 | 15 | 31.45% |
| FOXA241018C00030000 | 2024-06-21 3:56PM EDT | 30.00 | 4.50 | 6.00 | 9.40 | 0.00 | - | 1 | 18 | 73.83% |
| FOXA241018C00031000 | 2024-07-02 9:44AM EDT | 31.00 | 3.60 | 5.50 | 7.90 | 0.00 | - | 15 | 37 | 58.13% |
| FOXA241018C00032000 | 2024-07-24 1:44PM EDT | 32.00 | 5.68 | 5.80 | 7.50 | 0.00 | - | 4 | 1,035 | 63.21% |
| FOXA241018C00033000 | 2024-07-24 10:14AM EDT | 33.00 | 4.54 | 4.90 | 5.10 | 0.00 | - | 7 | 866 | 31.57% |
| FOXA241018C00034000 | 2024-07-25 10:39AM EDT | 34.00 | 3.95 | 4.10 | 4.30 | 0.00 | - | 9 | 336 | 30.62% |
| FOXA241018C00035000 | 2024-07-24 1:44PM EDT | 35.00 | 3.26 | 3.30 | 3.50 | 0.00 | - | 4 | 183 | 28.83% |
| FOXA241018C00036000 | 2024-07-25 3:19PM EDT | 36.00 | 2.54 | 2.65 | 2.80 | -0.04 | -1.55% | 4 | 154 | 27.78% |
| FOXA241018C00037000 | 2024-07-23 1:59PM EDT | 37.00 | 1.78 | 2.05 | 2.15 | 0.00 | - | 1 | 991 | 26.44% |
| FOXA241018C00038000 | 2024-07-23 3:32PM EDT | 38.00 | 1.36 | 1.50 | 1.65 | 0.00 | - | 5 | 85 | 26.10% |
| FOXA241018C00040000 | 2024-07-23 12:23PM EDT | 40.00 | 0.63 | 0.75 | 0.90 | 0.00 | - | 1 | 19 | 25.49% |
| FOXA241018C00045000 | 2024-07-17 10:47AM EDT | 45.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 5 | 27.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA241018P00020000 | 2024-07-24 3:56PM EDT | 20.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 40 | 40 | 120.22% |
| FOXA241018P00022000 | 2024-07-25 9:30AM EDT | 22.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 16 | 91.50% |
| FOXA241018P00024000 | 2024-03-28 12:55PM EDT | 24.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1,072 | 2,028 | 61.52% |
| FOXA241018P00026000 | 2024-04-22 3:57PM EDT | 26.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 49.71% |
| FOXA241018P00027000 | 2024-06-14 11:35AM EDT | 27.00 | 0.22 | 0.05 | 2.25 | 0.00 | - | 1 | 5 | 76.03% |
| FOXA241018P00028000 | 2024-05-10 12:40PM EDT | 28.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 7 | 10 | 43.65% |
| FOXA241018P00029000 | 2024-04-26 12:55PM EDT | 29.00 | 1.05 | 0.35 | 0.45 | 0.00 | - | 2 | 4 | 46.44% |
| FOXA241018P00030000 | 2024-05-15 3:11PM EDT | 30.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 52 | 46.00% |
| FOXA241018P00031000 | 2024-07-25 1:21PM EDT | 31.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 8 | 273 | 29.59% |
| FOXA241018P00032000 | 2024-05-16 11:31AM EDT | 32.00 | 1.40 | 1.05 | 1.15 | 0.00 | - | 11 | 132 | 47.90% |
| FOXA241018P00033000 | 2024-06-11 12:05PM EDT | 33.00 | 1.30 | 0.60 | 0.75 | 0.00 | - | 2 | 130 | 34.86% |
| FOXA241018P00034000 | 2024-07-23 12:23PM EDT | 34.00 | 0.67 | 0.00 | 2.05 | 0.00 | - | 1 | 158 | 51.78% |
| FOXA241018P00035000 | 2024-07-09 3:13PM EDT | 35.00 | 1.50 | 0.65 | 0.80 | 0.00 | - | 64 | 99 | 25.68% |
| FOXA241018P00036000 | 2024-07-26 10:14AM EDT | 36.00 | 1.15 | 0.95 | 1.10 | -0.05 | -4.17% | 2 | 100 | 24.93% |
| FOXA241018P00037000 | 2024-07-25 10:27AM EDT | 37.00 | 1.60 | 1.35 | 1.50 | 0.00 | - | 4 | 15 | 24.46% |
| FOXA241018P00038000 | 2024-07-25 12:16PM EDT | 38.00 | 2.05 | 1.85 | 2.00 | 0.00 | - | 2 | 67 | 24.17% |
| FOXA241018P00040000 | 2024-07-09 10:01AM EDT | 40.00 | 5.40 | 3.10 | 3.30 | 0.00 | - | - | 9 | 24.12% |
© 2024 Yahoo. All rights reserved.