NasdaqGS - Delayed Quote ? USD
Fox Corporation (FOXA)
At close: September 30 at 4:00 PM EDT
After hours: September 30 at 7:51 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FOXA241004C00040000 | 9/24/2024 1:37 PM | 40 | 1.75 | 1.15 | 4.30 | 0.00 | 0.00% | 1 | 3 | 71.09% |
FOXA241004C00042000 | 9/27/2024 1:44 PM | 42 | 0.45 | 0.55 | 0.65 | -0.25 | -35.71% | 5 | 35 | 26.47% |
FOXA241004C00043000 | 9/30/2024 2:08 PM | 43 | 0.23 | 0.05 | 0.15 | -0.01 | -4.17% | 20 | 19 | 22.36% |
FOXA241004C00048000 | 9/19/2024 2:49 PM | 48 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 32 | 73.44% |
FOXA241004C00051000 | 9/9/2024 4:03 PM | 51 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 145.31% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FOXA241004P00031000 | 9/25/2024 2:34 PM | 31 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 11 | 135.94% |
FOXA241004P00032000 | 9/25/2024 2:41 PM | 32 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 15 | 123.44% |
FOXA241004P00033000 | 9/25/2024 4:06 PM | 33 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 157 | 161 | 123.44% |
FOXA241004P00034000 | 9/25/2024 2:45 PM | 34 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 110.94% |
FOXA241004P00035000 | 9/23/2024 1:30 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 5 | 98.44% |
FOXA241004P00038000 | 9/19/2024 3:06 PM | 38 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 8 | 61.72% |
FOXA241004P00039000 | 9/12/2024 6:49 PM | 39 | 0.80 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 10 | 57.81% |
FOXA241004P00040000 | 9/23/2024 1:39 PM | 40 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 43.95% |
FOXA241004P00041000 | 9/20/2024 5:58 PM | 41 | 0.74 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 39 | 29.49% |
FOXA241004P00042000 | 9/30/2024 6:23 PM | 42 | 0.30 | 0.20 | 0.30 | 0.05 | 20.00% | 9 | 17 | 25.29% |
FOXA241004P00043000 | 9/25/2024 7:42 PM | 43 | 1.20 | 0.70 | 0.85 | 0.00 | 0.00% | - | 1 | 24.41% |
FOXA241004P00045000 | 9/19/2024 1:54 PM | 45 | 4.20 | 0.75 | 4.80 | 0.00 | 0.00% | - | 0 | 180.96% |
FOXA241004P00046000 | 9/20/2024 2:21 PM | 46 | 5.10 | 1.95 | 5.80 | 0.00 | 0.00% | 6 | 1 | 69.73% |
Related Tickers
NWSA News Corporation
26.63
+0.49%
NWS News Corporation
27.95
+0.29%
PARAA Paramount Global
21.86
+0.37%
LLYVA Liberty Live Group
49.51
+1.89%
MSGS Madison Square Garden Sports Corp.
208.26
+0.10%
FWONA Formula One Group
71.53
-1.05%
FWONK Formula One Group
77.43
-0.92%
LLYVK Liberty Live Group
51.33
+2.48%
LYV Live Nation Entertainment, Inc.
109.49
+0.69%
WMG Warner Music Group Corp.
31.30
+0.32%