UK markets open in 2 hours 15 minutes
NIKKEI 225
37,150.78 -928.92 (-2.44%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.52 +1.79 (+2.16%) GOLD FUTURES
2,401.60 +3.60 (+0.15%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,392.95 +555.28 (+1.11%)
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 | 0.00% |
| FOXA240419C00020000 | 2024-01-08 11:04AM EDT | 20.00 | 10.40 | 9.00 | 10.70 | 0.00 | - | - | 4 | 0.00% |
| FOXA240419C00022000 | 2024-01-04 11:44AM EDT | 22.00 | 8.20 | 8.00 | 11.10 | 0.00 | - | 5 | 21 | 658.98% |
| FOXA240419C00023000 | 2024-01-04 11:32AM EDT | 23.00 | 7.20 | 6.80 | 10.80 | 0.00 | - | 6 | 7 | 664.06% |
| FOXA240419C00024000 | 2024-02-09 10:34AM EDT | 24.00 | 5.30 | 5.00 | 6.70 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA240419C00025000 | 2024-03-15 9:37AM EDT | 25.00 | 4.90 | 4.00 | 7.30 | 0.00 | - | 5 | 13 | 645.31% |
| FOXA240419C00026000 | 2024-04-15 11:28AM EDT | 26.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA240419C00027000 | 2024-03-12 1:46PM EDT | 27.00 | 2.70 | 3.70 | 3.90 | 0.00 | - | 65 | 75 | 139.06% |
| FOXA240419C00027500 | 2024-03-26 9:45AM EDT | 27.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA240419C00028000 | 2024-03-22 10:47AM EDT | 28.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FOXA240419C00028500 | 2024-03-22 10:36AM EDT | 28.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FOXA240419C00029000 | 2024-04-10 10:33AM EDT | 29.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA240419C00030000 | 2024-04-18 3:33PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FOXA240419C00031000 | 2024-04-17 11:08AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FOXA240419C00031500 | 2024-04-12 2:29PM EDT | 31.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FOXA240419C00032000 | 2024-04-12 9:43AM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| FOXA240419C00032500 | 2024-04-12 10:34AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FOXA240419C00033000 | 2024-04-17 11:06AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FOXA240419C00034000 | 2024-03-22 9:57AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FOXA240419C00035000 | 2024-02-20 10:30AM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 181.25% |
| FOXA240419C00036000 | 2023-12-19 3:32PM EDT | 36.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 1 | 19 | 228.13% |
| 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 | 361.72% |
| FOXA240419C00045000 | 2023-11-29 3:05PM EDT | 45.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 411.72% |
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 | 381.25% |
| FOXA240419P00023000 | 2023-12-13 4:30PM EDT | 23.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | - | 1 | 356.25% |
| FOXA240419P00024000 | 2024-03-11 10:26AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 416.80% |
| FOXA240419P00025000 | 2024-03-13 11:24AM EDT | 25.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 223.44% |
| FOXA240419P00026000 | 2024-04-05 10:12AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FOXA240419P00027000 | 2024-04-17 11:06AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FOXA240419P00027500 | 2024-03-27 2:55PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FOXA240419P00028000 | 2024-04-17 12:43PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FOXA240419P00028500 | 2024-04-03 3:38PM EDT | 28.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FOXA240419P00029000 | 2024-04-15 10:04AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FOXA240419P00030000 | 2024-04-18 3:26PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FOXA240419P00031000 | 2024-04-16 9:33AM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA240419P00031500 | 2024-04-12 12:18PM EDT | 31.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA240419P00032000 | 2024-04-17 2:57PM EDT | 32.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FOXA240419P00032500 | 2024-03-27 3:39PM EDT | 32.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FOXA240419P00033000 | 2024-04-17 2:57PM EDT | 33.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FOXA240419P00034000 | 2023-12-22 12:48PM EDT | 34.00 | 4.40 | 2.95 | 3.10 | 0.00 | - | 1 | 6 | 0.00% |
| FOXA240419P00035000 | 2024-04-17 2:57PM EDT | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| 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 | 341.02% |
| FOXA240419P00038000 | 2024-01-16 2:56PM EDT | 38.00 | 7.41 | 5.80 | 9.60 | 0.00 | - | 6 | 6 | 371.88% |
© 2024 Yahoo. All rights reserved.