Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FOXA220527C00032000 | 2022-05-20 12:13PM EDT | 32.00 | 1.46 | 0.30 | 4.20 | 0.00 | - | 10 | 8 | 216.02% |
FOXA220527C00033000 | 2022-05-23 10:45AM EDT | 33.00 | 1.05 | 1.25 | 1.45 | +0.25 | +31.25% | 13 | 4 | 49.81% |
FOXA220527C00034000 | 2022-05-23 11:30AM EDT | 34.00 | 0.55 | 0.60 | 0.75 | +0.15 | +37.50% | 31 | 16 | 45.70% |
FOXA220527C00035000 | 2022-05-23 1:58PM EDT | 35.00 | 0.26 | 0.20 | 0.30 | +0.01 | +4.00% | 57 | 14 | 43.16% |
FOXA220527C00037000 | 2022-05-20 9:51AM EDT | 37.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 6 | 81 | 54.30% |
FOXA220527C00038000 | 2022-05-12 2:32PM EDT | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 65 | 61.72% |
FOXA220527C00041000 | 2022-05-23 2:50PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | -0.90 | -95.74% | 1,444 | 1,444 | 50.00% |
FOXA220527C00042000 | 2022-04-08 12:53PM EDT | 42.00 | 0.69 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 113.28% |
FOXA220527C00043000 | 2022-04-19 10:23AM EDT | 43.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
FOXA220527C00045000 | 2022-04-18 12:13AM EDT | 45.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 156.64% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FOXA220527P00032000 | 2022-05-23 12:11PM EDT | 32.00 | 0.07 | 0.05 | 0.15 | -0.23 | -76.67% | 40 | 7 | 52.34% |
FOXA220527P00033000 | 2022-05-20 2:03PM EDT | 33.00 | 0.50 | 0.15 | 0.25 | -0.14 | -21.87% | 3 | 3 | 49.02% |
FOXA220527P00034000 | 2022-05-18 11:26AM EDT | 34.00 | 0.90 | 0.45 | 0.55 | 0.00 | - | - | 17 | 44.92% |