FOXA - Twenty-First Century Fox, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA230609C00030000 | 2023-06-07 10:13AM EDT | 30.00 | 3.28 | 3.20 | 3.50 | +1.58 | +92.94% | 43 | 43 | 74.22% |
| FOXA230609C00031000 | 2023-06-07 10:23AM EDT | 31.00 | 2.35 | 2.35 | 2.45 | +0.75 | +46.87% | 3 | 7 | 65.23% |
| FOXA230609C00031500 | 2023-06-01 3:20PM EDT | 31.50 | 0.40 | 1.75 | 1.90 | 0.00 | - | 3 | 7 | 54.49% |
| FOXA230609C00032000 | 2023-06-02 11:27AM EDT | 32.00 | 0.33 | 1.25 | 1.40 | 0.00 | - | 3 | 23 | 43.36% |
| FOXA230609C00032500 | 2023-06-06 3:17PM EDT | 32.50 | 0.65 | 0.85 | 0.95 | +0.31 | +91.18% | 5 | 7 | 37.31% |
| FOXA230609C00033000 | 2023-06-05 2:11PM EDT | 33.00 | 0.40 | 0.40 | 0.50 | +0.35 | +700.00% | 8 | 14 | 27.74% |
| FOXA230609C00034000 | 2023-06-07 10:13AM EDT | 34.00 | 0.08 | 0.05 | 0.10 | -0.12 | -60.00% | 43 | 43 | 28.13% |
| FOXA230609C00035000 | 2023-05-11 10:02AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,956 | 40.63% |
| FOXA230609C00037000 | 2023-05-09 11:15AM EDT | 37.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 2 | 88.67% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA230609P00026000 | 2023-05-05 11:20AM EDT | 26.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 147.66% |
| FOXA230609P00028000 | 2023-05-16 12:30PM EDT | 28.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 2 | 133.20% |
| FOXA230609P00029000 | 2023-05-31 2:00PM EDT | 29.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 111.72% |
| FOXA230609P00030000 | 2023-06-01 3:18PM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 116 | 90.23% |
| FOXA230609P00031000 | 2023-06-05 11:57AM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 30 | 68.75% |
| FOXA230609P00031500 | 2023-06-02 9:53AM EDT | 31.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 53.52% |
| FOXA230609P00032000 | 2023-05-09 9:30AM EDT | 32.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | - | 1 | 42.58% |
| FOXA230609P00033000 | 2023-06-07 9:44AM EDT | 33.00 | 0.19 | 0.10 | 0.15 | -0.46 | -70.77% | 1 | 10 | 22.66% |
© 2023 Yahoo. All rights reserved.