FOXA - Fox Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOXA200221C000330002020-01-16 12:46PM EST33.005.504.705.000.00-6062.50%
FOXA200221C000340002020-01-16 11:14AM EST34.004.263.703.900.00-140.00%
FOXA200221C000350002020-02-12 12:42PM EST35.002.502.752.950.00-120.00%
FOXA200221C000355002020-02-03 9:32AM EST35.502.152.252.450.00--10.00%
FOXA200221C000360002020-02-18 11:21AM EST36.001.601.751.950.00-15270.00%
FOXA200221C000365002020-02-13 3:52PM EST36.501.581.251.450.00-1810.00%
FOXA200221C000370002020-02-18 12:03PM EST37.000.900.801.00+0.10+12.50%1014414.84%
FOXA200221C000375002020-02-18 11:08AM EST37.500.400.400.550.00-4052216.02%
FOXA200221C000380002020-02-18 2:50PM EST38.000.250.150.250.00-441,10418.36%
FOXA200221C000385002020-02-12 12:41PM EST38.500.150.000.100.00-31720.51%
FOXA200221C000390002020-02-13 1:23PM EST39.000.170.000.100.00-518630.66%
FOXA200221C000395002020-02-05 3:19PM EST39.500.600.000.050.00-21032.42%
FOXA200221C000400002020-02-10 3:17PM EST40.000.050.000.050.00-690639.84%
FOXA200221C000405002020-02-06 11:46AM EST40.500.050.000.050.00--32547.27%
FOXA200221C000410002020-02-07 9:41AM EST41.000.050.000.050.00-11,81253.91%
FOXA200221C000415002020-02-05 2:22PM EST41.500.100.000.050.00-220253.13%
FOXA200221C000440002020-02-04 12:13PM EST44.000.050.000.050.00-1280.47%
FOXA200221C000450002020-01-21 12:12AM EST45.000.05-0.050.00--1101.56%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOXA200221P000300002020-02-04 12:13PM EST30.000.030.000.050.00-12125.00%
FOXA200221P000310002019-12-30 11:15AM EST31.000.080.000.100.00--0122.66%
FOXA200221P000320002020-02-05 2:40PM EST32.000.060.000.050.00-1,15333694.53%
FOXA200221P000330002020-02-12 1:25PM EST33.000.020.000.050.00-3489779.69%
FOXA200221P000340002020-02-12 1:25PM EST34.000.040.000.050.00-3460765.63%
FOXA200221P000350002020-02-07 10:40AM EST35.000.160.000.050.00-14950.78%
FOXA200221P000355002020-02-14 11:25AM EST35.500.050.000.050.00-528150.39%
FOXA200221P000360002020-02-10 10:10AM EST36.000.200.000.050.00-2053142.19%
FOXA200221P000365002020-02-12 10:38AM EST36.500.200.000.100.00-114241.21%
FOXA200221P000370002020-02-18 11:34AM EST37.000.120.000.100.00-416831.25%
FOXA200221P000375002020-02-14 3:34PM EST37.500.300.100.200.00-21529.30%
FOXA200221P000380002020-02-14 10:48AM EST38.000.500.300.450.00-213432.62%
FOXA200221P000385002020-02-13 9:30AM EST38.501.000.650.850.00--2240.63%
FOXA200221P000390002020-02-05 3:09PM EST39.001.301.101.300.00-22749.02%
FOXA200221P000395002020-01-21 11:40AM EST39.501.251.601.750.00--1055.47%
FOXA200221P000400002020-01-17 10:03AM EST40.001.402.052.200.00-103050.78%
FOXA200221P000415002020-02-10 12:14AM EST41.502.703.603.800.00---85.55%