FOXA - Twenty-First Century Fox, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOXA180824C000445002018-08-20 9:30AM EDT44.501.000.004.300.00-1087.01%
FOXA180824C000450002018-08-10 3:48PM EDT45.000.850.651.050.00-315042.77%
FOXA180824C000455002018-08-21 1:00PM EDT45.500.150.100.30-0.10-40.00%133017.19%
FOXA180824C000460002018-08-20 9:32AM EDT46.000.100.000.100.00-27715.63%
FOXA180824C000465002018-08-08 3:49PM EDT46.500.200.000.250.00-276933.59%
FOXA180824C000470002018-08-09 3:12PM EDT47.000.050.000.100.00-56529.49%
FOXA180824C000475002018-08-20 2:42PM EDT47.500.050.000.050.00-7529.69%
FOXA180824C000480002018-08-01 1:18PM EDT48.000.050.000.150.00-55346.68%
FOXA180824C000485002018-07-18 11:35AM EDT48.500.450.000.250.00-1861.72%
FOXA180824C000490002018-07-13 11:47PM EDT49.001.100.003.300.00-33157.91%
FOXA180824C000500002018-07-20 10:13AM EDT50.000.100.050.15-0.05-33.33%112462.50%
FOXA180824C000520002018-07-13 11:47PM EDT52.000.750.003.000.00-368366194.24%
FOXA180824C000550002018-07-13 11:47PM EDT55.000.200.002.250.00-18207.13%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOXA180824P000430002018-07-26 12:21PM EDT43.000.300.002.800.00-5051131.64%
FOXA180824P000435002018-07-27 5:55PM EDT43.500.450.002.500.00-22112.01%
FOXA180824P000440002018-08-03 11:47PM EDT44.000.400.150.400.00-1151.07%
FOXA180824P000445002018-08-02 3:34PM EDT44.500.550.250.500.00-25547.66%
FOXA180824P000450002018-08-20 1:22PM EDT45.000.100.004.300.00-500500125.39%
FOXA180824P000455002018-08-20 11:54AM EDT45.500.350.004.300.00-370111.82%
FOXA180824P000460002018-07-24 2:03PM EDT46.001.000.003.400.00-43173.63%
FOXA180824P000465002018-07-20 11:54PM EDT46.500.730.851.300.00-21733.20%
FOXA180824P000470002018-08-06 1:50PM EDT47.001.300.004.400.00-860066.02%
FOXA180824P000475002018-08-10 11:57PM EDT47.502.310.004.800.00-160055.37%
FOXA180824P000480002018-07-27 1:44PM EDT48.002.850.505.20+1.85+185.00%111158.79%
FOXA180824P000485002018-07-31 12:34PM EDT48.504.490.705.400.00-11187.60%
FOXA180824P000500002018-07-13 11:47PM EDT50.001.781.004.200.00-220.00%