FOXA - Fox Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOXA190719C000300002019-06-28 10:15AM EDT30.006.276.107.100.00-46265.63%
FOXA190719C000310002019-06-07 11:07AM EDT31.007.905.406.300.00-22300.78%
FOXA190719C000320002019-06-07 11:07AM EDT32.005.204.504.700.00-911195.31%
FOXA190719C000330002019-06-21 3:55PM EDT33.003.102.704.200.00-10099.22%
FOXA190719C000340002019-07-15 11:14AM EDT34.002.952.252.600.00-410124.22%
FOXA190719C000350002019-07-19 12:40PM EDT35.001.301.351.50-0.15-10.34%49,71664.84%
FOXA190719C000355002019-06-25 9:43AM EDT35.501.000.801.000.00--147.66%
FOXA190719C000360002019-07-19 3:40PM EDT36.000.350.251.10-0.10-22.22%3019356.25%
FOXA190719C000365002019-07-19 3:06PM EDT36.500.010.000.10-0.24-96.00%7116217.38%
FOXA190719C000370002019-07-18 12:49PM EDT37.000.050.050.050.00-175,25630.08%
FOXA190719C000375002019-07-16 12:29PM EDT37.500.100.000.050.00-1039746.09%
FOXA190719C000380002019-07-15 9:30AM EDT38.000.100.000.050.00-15,51651.56%
FOXA190719C000385002019-06-28 1:15PM EDT38.500.150.000.150.00-111382.03%
FOXA190719C000390002019-07-12 1:15PM EDT39.000.040.000.050.00-39,33575.00%
FOXA190719C000400002019-07-09 12:20PM EDT40.000.030.000.050.00-510,69396.88%
FOXA190719C000410002019-07-19 10:17AM EDT41.000.020.000.05-0.03-60.00%12,942117.19%
FOXA190719C000420002019-05-24 12:49PM EDT42.000.140.000.150.00-10455167.19%
FOXA190719C000430002019-06-03 12:13PM EDT43.000.050.000.050.00-54,784156.25%
FOXA190719C000440002019-06-07 11:37AM EDT44.000.100.000.050.00-123173.44%
FOXA190719C000450002019-06-07 11:37AM EDT45.000.040.050.050.00-20159212.50%
FOXA190719C000470002019-02-11 1:55PM EDT47.003.303.107.650.00-111,143.75%
FOXA190719C000480002019-06-07 11:22AM EDT48.000.020.000.050.00-10237.50%
FOXA190719C000490002019-06-07 11:22AM EDT49.000.030.000.050.00-46139253.13%
FOXA190719C000500002019-03-14 10:30AM EDT50.002.000.000.250.00-120346.09%
FOXA190719C000525002019-03-18 12:50PM EDT52.502.100.000.000.00-9050.00%
FOXA190719C000550002019-03-18 1:15PM EDT55.001.100.000.000.00-80050.00%
FOXA190719C000575002019-03-18 9:30AM EDT57.500.200.000.000.00-80050.00%
FOXA190719C000600002019-02-13 1:26PM EDT60.000.110.004.400.00-281,003.52%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOXA190719P000270002019-06-07 11:07AM EDT27.000.160.000.050.00--20265.63%
FOXA190719P000280002019-06-07 11:07AM EDT28.000.020.000.050.00-10237.50%
FOXA190719P000290002019-06-17 12:12AM EDT29.000.15-0.000.00--050.00%
FOXA190719P000300002019-06-21 2:30PM EDT30.000.050.000.250.00-1037246.88%
FOXA190719P000310002019-06-17 11:29AM EDT31.000.100.000.050.00-10156.25%
FOXA190719P000320002019-06-25 12:39PM EDT32.000.130.000.100.00-3122146.88%
FOXA190719P000330002019-07-01 10:26AM EDT33.000.050.000.050.00-33,828103.13%
FOXA190719P000335002019-07-05 9:30AM EDT33.500.100.000.250.00-55130.08%
FOXA190719P000340002019-07-10 11:51AM EDT34.000.040.000.050.00-14,07176.56%
FOXA190719P000345002019-07-11 1:15PM EDT34.500.070.000.250.00-2395.70%
FOXA190719P000350002019-07-11 3:57PM EDT35.000.110.000.050.00-12,34650.00%
FOXA190719P000355002019-07-11 3:57PM EDT35.500.190.000.250.00-16258.98%
FOXA190719P000360002019-07-17 2:59PM EDT36.000.100.000.050.00-25565025.78%
FOXA190719P000365002019-07-18 12:20PM EDT36.500.150.000.200.00-517921.49%
FOXA190719P000370002019-07-19 1:27PM EDT37.000.590.500.65-0.21-26.25%35,85335.94%
FOXA190719P000375002019-06-26 9:48AM EDT37.501.950.951.400.00--1058.59%
FOXA190719P000380002019-07-03 12:39PM EDT38.001.701.451.850.00-132568.75%
FOXA190719P000400002019-06-19 3:53PM EDT40.003.952.104.800.00-20331.45%
FOXA190719P000410002019-06-07 11:07AM EDT41.003.704.304.600.00-55121.88%
FOXA190719P000430002019-02-28 4:57PM EDT43.000.250.004.500.00-4995,3220.00%
FOXA190719P000440002019-03-18 12:02AM EDT44.000.100.000.000.00-200.00%
FOXA190719P000450002019-01-22 12:39PM EDT45.001.100.004.500.00-770.00%
FOXA190719P000460002019-02-13 1:26PM EDT46.002.400.004.500.00-010.00%
FOXA190719P000470002019-03-15 10:21AM EDT47.000.250.000.000.00-200.00%
FOXA190719P000480002019-02-28 4:57PM EDT48.000.650.004.500.00-162660.00%
FOXA190719P000490002019-03-18 9:30AM EDT49.000.760.000.000.00-1000.00%
FOXA190719P000500002019-03-18 9:30AM EDT50.001.2110.8011.700.00-1100.00%
FOXA190719P000525002019-03-14 2:45PM EDT52.501.400.000.000.00-1,25000.00%
FOXA190719P000650002019-02-15 4:06PM EDT65.0014.7011.0015.400.00-100.00%