UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.30 -0.11 (-0.13%) GOLD FUTURES
2,399.90 +16.90 (+0.71%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
50,726.90 -119.21 (-0.23%)
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 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240419C00015000 | 2024-02-07 4:53PM EDT | 15.00 | 14.60 | 12.00 | 15.40 | 0.00 | - | 2 | 0 | 50.00% |
| FOXA240419C00020000 | 2024-01-08 11:04AM EDT | 20.00 | 10.40 | 9.00 | 10.70 | 0.00 | - | - | 4 | 293.75% |
| FOXA240419C00022000 | 2024-01-04 11:44AM EDT | 22.00 | 8.20 | 8.00 | 11.10 | 0.00 | - | 5 | 21 | 374.22% |
| FOXA240419C00023000 | 2024-01-04 11:32AM EDT | 23.00 | 7.20 | 6.80 | 10.80 | 0.00 | - | 6 | 7 | 370.12% |
| FOXA240419C00024000 | 2024-02-09 10:34AM EDT | 24.00 | 5.30 | 5.00 | 6.70 | 0.00 | - | 1 | 0 | 188.67% |
| FOXA240419C00025000 | 2024-03-15 9:37AM EDT | 25.00 | 4.90 | 4.00 | 7.30 | 0.00 | - | 5 | 13 | 155.47% |
| FOXA240419C00026000 | 2024-04-15 11:28AM EDT | 26.00 | 4.70 | 2.35 | 4.60 | 0.00 | - | 1 | 7 | 123.44% |
| FOXA240419C00027000 | 2024-03-12 1:46PM EDT | 27.00 | 2.70 | 3.70 | 3.90 | 0.00 | - | 65 | 75 | 128.52% |
| FOXA240419C00027500 | 2024-03-26 9:45AM EDT | 27.50 | 3.00 | 0.85 | 4.80 | 0.00 | - | 1 | 41 | 260.74% |
| FOXA240419C00028000 | 2024-03-22 10:47AM EDT | 28.00 | 2.60 | 0.50 | 4.40 | 0.00 | - | 5 | 35 | 53.13% |
| FOXA240419C00028500 | 2024-03-22 10:36AM EDT | 28.50 | 2.20 | 1.80 | 4.10 | 0.00 | - | 2 | 4 | 150.39% |
| FOXA240419C00029000 | 2024-04-10 10:33AM EDT | 29.00 | 1.95 | 1.40 | 1.85 | 0.00 | - | 1 | 105 | 57.81% |
| FOXA240419C00030000 | 2024-04-15 2:12PM EDT | 30.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 2 | 109 | 37.50% |
| FOXA240419C00031000 | 2024-04-15 11:29AM EDT | 31.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 321 | 33.99% |
| FOXA240419C00031500 | 2024-04-12 2:29PM EDT | 31.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 173 | 34.96% |
| FOXA240419C00032000 | 2024-04-12 9:43AM EDT | 32.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 9 | 2,094 | 56.84% |
| FOXA240419C00032500 | 2024-04-12 10:34AM EDT | 32.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 85.94% |
| FOXA240419C00033000 | 2024-04-16 11:50AM EDT | 33.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 635 | 1,457 | 61.72% |
| FOXA240419C00034000 | 2024-03-22 9:57AM EDT | 34.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 67 | 107.03% |
| FOXA240419C00035000 | 2024-02-20 10:30AM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 96.88% |
| FOXA240419C00036000 | 2023-12-19 3:32PM EDT | 36.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 1 | 19 | 120.70% |
| FOXA240419C00037000 | 2024-01-31 1:11PM EDT | 37.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| FOXA240419C00038000 | 2024-01-31 1:11PM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| FOXA240419C00040000 | 2023-09-19 11:55AM EDT | 40.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 13 | 187.11% |
| FOXA240419C00045000 | 2023-11-29 3:05PM EDT | 45.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 211.72% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA240419P00022000 | 2023-12-13 4:31PM EDT | 22.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | - | 1 | 185.94% |
| FOXA240419P00023000 | 2023-12-13 4:30PM EDT | 23.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | - | 1 | 172.27% |
| FOXA240419P00024000 | 2024-03-11 10:26AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 201.56% |
| FOXA240419P00025000 | 2024-03-13 11:24AM EDT | 25.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 107.03% |
| FOXA240419P00026000 | 2024-04-05 10:12AM EDT | 26.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 1,380 | 89.06% |
| FOXA240419P00027000 | 2024-03-25 11:32AM EDT | 27.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 71 | 92.97% |
| FOXA240419P00027500 | 2024-03-27 2:55PM EDT | 27.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 184.96% |
| FOXA240419P00028000 | 2024-04-08 9:44AM EDT | 28.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 223 | 159.77% |
| FOXA240419P00028500 | 2024-04-03 3:38PM EDT | 28.50 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 23 | 75.98% |
| FOXA240419P00029000 | 2024-04-15 10:04AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 395 | 42.77% |
| FOXA240419P00030000 | 2024-04-16 12:18PM EDT | 30.00 | 0.18 | 0.15 | 0.20 | -0.06 | -25.00% | 45 | 211 | 29.00% |
| FOXA240419P00031000 | 2024-04-15 12:23PM EDT | 31.00 | 0.55 | 0.60 | 0.75 | +0.11 | +25.00% | 1 | 403 | 29.30% |
| FOXA240419P00031500 | 2024-04-12 12:18PM EDT | 31.50 | 1.29 | 1.05 | 2.15 | 0.00 | - | 1 | 9 | 73.63% |
| FOXA240419P00032000 | 2024-03-27 3:34PM EDT | 32.00 | 1.25 | 1.10 | 3.60 | 0.00 | - | 4 | 177 | 108.20% |
| FOXA240419P00032500 | 2024-03-27 3:39PM EDT | 32.50 | 1.60 | 0.85 | 4.10 | 0.00 | - | 2 | 1 | 85.94% |
| FOXA240419P00033000 | 2024-03-28 3:55PM EDT | 33.00 | 1.80 | 1.40 | 4.70 | 0.00 | - | 6 | 4 | 104.10% |
| FOXA240419P00034000 | 2023-12-22 12:48PM EDT | 34.00 | 4.40 | 2.95 | 3.10 | 0.00 | - | 1 | 6 | 0.00% |
| FOXA240419P00035000 | 2024-01-16 3:48PM EDT | 35.00 | 4.50 | 2.85 | 6.70 | 0.00 | - | 11 | 23 | 105.86% |
| FOXA240419P00036000 | 2023-09-01 10:10AM EDT | 36.00 | 4.70 | 4.90 | 5.20 | 0.00 | - | 2 | 7 | 0.00% |
| FOXA240419P00037000 | 2024-01-16 3:02PM EDT | 37.00 | 6.40 | 4.80 | 8.60 | 0.00 | - | 7 | 7 | 118.36% |
| FOXA240419P00038000 | 2024-01-16 2:56PM EDT | 38.00 | 7.41 | 5.80 | 9.60 | 0.00 | - | 6 | 6 | 130.47% |
© 2024 Yahoo. All rights reserved.