NasdaqGS - Delayed Quote USD
Fox Corporation (FOXA)
At close: October 15 at 4:00 PM EDT
Pre-Market: 4:32 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA241018C00022000 | 3/26/2024 5:58 PM | 22 | 9.30 | 8.50 | 12.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| FOXA241018C00023000 | 3/27/2024 3:32 PM | 23 | 8.70 | 9.00 | 9.20 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| FOXA241018C00024000 | 3/27/2024 4:54 PM | 24 | 7.70 | 6.50 | 9.50 | 0.00 | 0.00% | 4 | 7 | 0.00% |
| FOXA241018C00025000 | 4/2/2024 6:30 PM | 25 | 6.90 | 7.10 | 7.50 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| FOXA241018C00026000 | 4/18/2024 6:11 PM | 26 | 5.70 | 5.30 | 8.80 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| FOXA241018C00027000 | 6/18/2024 4:46 PM | 27 | 7.00 | 8.50 | 12.60 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| FOXA241018C00028000 | 5/6/2024 1:40 PM | 28 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| FOXA241018C00029000 | 6/26/2024 1:44 PM | 29 | 5.70 | 8.30 | 8.60 | 0.00 | 0.00% | 8 | 15 | 0.00% |
| FOXA241018C00030000 | 6/21/2024 7:56 PM | 30 | 4.50 | 6.00 | 9.40 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| FOXA241018C00031000 | 7/2/2024 1:44 PM | 31 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 37 | 0.00% |
| FOXA241018C00032000 | 8/28/2024 3:15 PM | 32 | 9.10 | 9.40 | 12.10 | 0.00 | 0.00% | 1 | 29 | 308.79% |
| FOXA241018C00033000 | 8/14/2024 4:19 PM | 33 | 6.30 | 5.40 | 8.10 | 0.00 | 0.00% | 1 | 562 | 0.00% |
| FOXA241018C00034000 | 8/6/2024 2:20 PM | 34 | 5.00 | 6.60 | 7.20 | 0.00 | 0.00% | 1 | 336 | 0.00% |
| FOXA241018C00035000 | 9/10/2024 7:53 PM | 35 | 5.00 | 6.10 | 6.60 | 0.00 | 0.00% | 5 | 154 | 0.00% |
| FOXA241018C00036000 | 8/2/2024 2:46 PM | 36 | 2.70 | 5.30 | 5.60 | 0.00 | 0.00% | 7 | 154 | 0.00% |
| FOXA241018C00037000 | 10/2/2024 5:30 PM | 37 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 965 | 0.00% |
| FOXA241018C00038000 | 10/15/2024 2:54 PM | 38 | 4.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 130 | 0.00% |
| FOXA241018C00039000 | 10/8/2024 6:42 PM | 39 | 2.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 49 | 0.00% |
| FOXA241018C00040000 | 10/14/2024 6:46 PM | 40 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 635 | 802 | 0.00% |
| FOXA241018C00041000 | 10/7/2024 7:09 PM | 41 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 105 | 0.00% |
| FOXA241018C00042000 | 10/15/2024 3:09 PM | 42 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 67 | 1.56% |
| FOXA241018C00043000 | 10/15/2024 2:19 PM | 43 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 49 | 6.25% |
| FOXA241018C00044000 | 9/30/2024 5:53 PM | 44 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 28 | 12.50% |
| FOXA241018C00045000 | 10/4/2024 3:13 PM | 45 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 169 | 25.00% |
| FOXA241018C00050000 | 9/26/2024 3:55 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 312 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA241018P00020000 | 7/24/2024 7:56 PM | 20 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 40 | 40 | 700.00% |
| FOXA241018P00022000 | 7/25/2024 1:30 PM | 22 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 15 | 16 | 625.39% |
| FOXA241018P00024000 | 3/28/2024 4:55 PM | 24 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 1,072 | 2,028 | 382.03% |
| FOXA241018P00026000 | 4/22/2024 7:57 PM | 26 | 0.50 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 0 | 302.34% |
| FOXA241018P00027000 | 8/20/2024 4:11 PM | 27 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 343.36% |
| FOXA241018P00028000 | 5/10/2024 4:40 PM | 28 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 7 | 10 | 277.34% |
| FOXA241018P00029000 | 8/5/2024 4:12 PM | 29 | 0.20 | 0.05 | 0.20 | 0.00 | 0.00% | 10 | 14 | 233.59% |
| FOXA241018P00030000 | 8/29/2024 1:30 PM | 30 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 53 | 165.63% |
| FOXA241018P00031000 | 10/11/2024 1:52 PM | 31 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 654 | 50.00% |
| FOXA241018P00032000 | 8/20/2024 4:11 PM | 32 | 0.05 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 132 | 237.11% |
| FOXA241018P00033000 | 8/5/2024 2:01 PM | 33 | 0.50 | 0.05 | 2.20 | 0.00 | 0.00% | 2 | 130 | 306.84% |
| FOXA241018P00034000 | 9/6/2024 4:23 PM | 34 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 8 | 167 | 225.78% |
| FOXA241018P00035000 | 9/10/2024 7:44 PM | 35 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 179 | 172.07% |
| FOXA241018P00036000 | 10/14/2024 5:58 PM | 36 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 156 | 50.00% |
| FOXA241018P00037000 | 10/14/2024 5:59 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 392 | 280 | 25.00% |
| FOXA241018P00038000 | 10/4/2024 2:19 PM | 38 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 85 | 25.00% |
| FOXA241018P00039000 | 10/3/2024 5:29 PM | 39 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 50 | 25.00% |
| FOXA241018P00040000 | 10/11/2024 1:34 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 154 | 12.50% |
| FOXA241018P00041000 | 10/15/2024 7:38 PM | 41 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 234 | 6.25% |
| FOXA241018P00042000 | 10/11/2024 5:03 PM | 42 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 77 | 0.00% |
| FOXA241018P00043000 | 9/4/2024 1:47 PM | 43 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
NWS News Corporation
27.92
+1.60%
NWSA News Corporation
26.47
+1.65%
FWONA Formula One Group
73.89
+1.39%
LLYVA Liberty Live Group
53.19
+0.64%
PARAA Paramount Global
22.01
+0.73%
LLYVK Liberty Live Group
54.94
+0.73%
FWONK Formula One Group
79.90
+0.92%
MSGS Madison Square Garden Sports Corp.
219.38
+0.92%
LYV Live Nation Entertainment, Inc.
115.35
-0.42%
WMG Warner Music Group Corp.
31.22
+0.35%