Log in

FOX Options Chain (NASDAQ:FOXA)

$31.46
+0.94 (+3.08 %)
(As of 10/13/2019 04:00 PM ET)
Today's Range
$30.76
Now: $31.46
$31.76
50-Day Range
$29.97
MA: $32.31
$34.39
52-Week Range
$29.69
Now: $31.46
$41.95
Volume4.14 million shs
Average Volume4.63 million shs
Market Capitalization$19.52 billion
P/E Ratio11.96
Dividend Yield1.51%
BetaN/A

Options Chain

FOX (NASDAQ:FOXA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$50.00$0.025Call0921.42595 (+0.013271)0.012339
10/18/2019$49.00$0.025Call001.39329 (+0.018686)0.013941
10/18/2019$48.00$0.025Call0551.33312 (+0.010659)0.014081
10/18/2019$47.00$0.025Call001.28097 (+0.007735)0.014888
10/18/2019$46.00$0.025Call021.2273 (-0.003543)0.015811
10/18/2019$45.00$0.025Call0761.14655 (-0.006675)0.014865
10/18/2019$44.00$0.025Call021.11243 (-0.008704)0.017897
10/18/2019$43.00$0.025Call021.04359 (-0.017089)0.018376
10/18/2019$42.00$0.025Call021,5960.957226 (-0.038087)0.017346
10/18/2019$41.00$0.025Call02180.889666 (-0.02575)0.01847
10/18/2019$40.00$0.025Call225,7210.819556 (-0.031099)0.01982
10/18/2019$39.00$0.025Call03,3000.746612 (-0.036777)0.021473
10/18/2019$38.50$0.025Call000.709987 (-0.045989)0.022609
10/18/2019$38.00$0.025Call01,0180.670513 (-0.045893)0.023552
10/18/2019$37.50$0.025Call000.631162 (-0.046039)0.02481
10/18/2019$37.00$0.025Call03,3760.590859 (-0.049392)0.026258
10/18/2019$36.50$0.025Call000.54953 (-0.052881)0.027948
10/18/2019$36.00$0.025Call0660.507088 (-0.056526)0.029948
10/18/2019$35.50$0.025Call010.463428 (-0.060402)0.032357
10/18/2019$35.00$0.025Call01,8260.418407 (-0.064543)0.035322
10/18/2019$34.50$0.050Call000.426782 (-0.021656)0.063296
10/18/2019$34.00$0.050Call198,243 (-214)0.373697 (-0.023752)0.070716
10/18/2019$33.50$0.075Call0460.352754 (-0.052108)0.104287
10/18/2019$33.00$0.125Call9228,839 (-10)0.341098 (-0.012455)0.162617
10/18/2019$32.50$0.200Call22280.325467 (-0.035531)0.243688
10/18/2019$32.00$0.375Call1,6153,206 (-2)0.344998 (-0.036824)0.371443
10/18/2019$31.50$0.550Call3926 (+2)0.325845 (-0.076355)0.499582
10/18/2019$31.00$0.875Call61,5880.355854 (+0.021481)0.628431
10/18/2019$30.50$1.200Call821,512 (+990)0.348589 (-0.018501)0.748682
10/18/2019$30.00$1.625Call3,54810,0900.37873 (+0.02808)0.825405
10/18/2019$29.50$2.050Call000.37845 (+0.003688)0.895714
10/18/2019$29.00$2.525Call010.412041 (+0.02441)0.927721
10/18/2019$28.50$3.000Call000.426302 (+0.035302)0.956066
10/18/2019$28.00$3.550Call110.591399 (+0.203884)0.928686
10/18/2019$27.50$4.000Call000.549471 (+0.158856)0.964752
10/18/2019$27.00$4.500Call000.611285 (+0.04972)0.967893
10/18/2019$26.50$5.000Call000.6735210.970508
10/18/2019$26.00$5.500Call000.7362920.972726
10/18/2019$25.50$6.000Call000.799678 (+0.037445)0.97464
10/18/2019$25.00$6.500Call000.8638110.97631
10/18/2019$50.00$18.650Put001.81758 (+0.395701)-0.960884
10/18/2019$49.00$17.550Put001.29194 (-0.091903)-0.993241
10/18/2019$48.00$16.550Put001.24994-0.992316
10/18/2019$47.00$15.550Put001.18016-0.992878
10/18/2019$46.00$14.550Put001.12651-0.992412
10/18/2019$45.00$13.550Put001.06851-0.992092
10/18/2019$44.00$12.550Put001.0111-0.991602
10/18/2019$43.00$11.650Put001.3127 (+0.063009)-0.949938
10/18/2019$42.00$10.650Put001.23181 (+0.236014)-0.947546
10/18/2019$41.00$9.650Put001.14957-0.94463
10/18/2019$40.00$8.650Put001.06851 (-0.602839)-0.940571
10/18/2019$39.00$7.650Put000.982598 (-0.614432)-0.936263
10/18/2019$38.50$7.100Put000.837957 (-0.664093)-0.955824
10/18/2019$38.00$6.550Put000.626196 (-0.091577)-0.98683
10/18/2019$37.50$6.150Put000.850732 (+0.174561)-0.927603
10/18/2019$37.00$5.550Put010.546875 (-0.095898)-0.985106
10/18/2019$36.50$5.050Put000.505066 (-0.098988)-0.984336
10/18/2019$36.00$4.500Put00
10/18/2019$35.50$4.000Put00
10/18/2019$35.00$3.550Put04090.376237 (-0.113477)-0.980779
10/18/2019$34.50$3.100Put000.45944 (+0.012856)-0.926281
10/18/2019$34.00$2.550Put01350.291079 (-0.110114)-0.974936
10/18/2019$33.50$2.100Put000.339892 (-0.067255)-0.906341
10/18/2019$33.00$1.650Put04580.332796 (-0.088298)-0.846633
10/18/2019$32.50$1.225Put0230.321875 (-0.039889)-0.763327
10/18/2019$32.00$0.900Put21810.342138 (+0.001513)-0.632243
10/18/2019$31.50$0.575Put040.321475 (-0.031733)-0.50108
10/18/2019$31.00$0.375Put2294 (-1)0.335359 (-0.041985)-0.364419
10/18/2019$30.50$0.225Put2180.341454 (-0.043037)-0.246359
10/18/2019$30.00$0.125Put51,7570.345381 (-0.035141)-0.152811
10/18/2019$29.50$0.075Put053 (+50)0.365625 (-0.008639)-0.096519
10/18/2019$29.00$0.050Put01390.400605 (+0.014017)-0.063379
10/18/2019$28.50$0.050Put080.461316 (+0.066955)-0.055231
10/18/2019$28.00$0.050Put01,1670.527769 (+0.134121)-0.050201
10/18/2019$27.50$0.050Put010.590967 (+0.137202)-0.045046
10/18/2019$27.00$0.025Put0340.581675 (+0.06444)-0.024496
10/18/2019$26.50$0.025Put000.638084 (+0.119536)-0.022237
10/18/2019$26.00$0.025Put000.704413 (+0.135663)-0.02143
10/18/2019$25.50$0.025Put000.763215 (+0.134161)-0.019709
10/18/2019$25.00$0.025Put000.820703 (+0.14043)-0.017937
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/13/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel