Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for FOXA (TWENTY-FIRST CENTURY FOX INC.)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 FOXA  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

33.18 
 TWENTY-FIRST CENTURY FOX INC.       CHANGE

-0.15 
 HIGH 33.36   LOW 32.93   DIVIDEND DATE 2017-09-12 
 OPEN 33.13   CLOSE 33.33   DIVIDEND AMOUNT 0.18 
 BID 0.00   ASK 0.00   YIELD 1.28 
 VOLUME 2,089,256   SPLIT DATE     DATE/TIME: 2024-06-14 
 OPTION VOLUME 414   IMPLIED VOLATILITY 0.21   HISTORICAL VOL  0.22 
Data used in the screeners below are delayed from May 24, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 FOXA  33.61    FOXA  Jun 21 '24  36.00  0.17  0.17  0.51%    0.23  0
 FOXA  33.61    FOXA  Jan 17 '25  33.00  3.20  2.59  7.71%    0.23  7
 FOXA  33.61    FOXA  Jul 19 '24  33.00  1.55  0.94  2.80%    0.23  1
 FOXA  33.61    FOXA  Jan 17 '25  35.00  2.20  2.20  6.55%    0.23  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FOXA  Jan 16 '26  35.00   C  4.45    FOXA  Jan 16 '26  35.00   P  4.00    8.45  1.39
 FOXA  Jun 20 '25  35.00   C  3.30    FOXA  Jun 20 '25  35.00   P  3.40    6.70  1.39
 FOXA  Jan 17 '25  33.00   C  3.20    FOXA  Jan 17 '25  33.00   P  1.82    5.03  0.61
 FOXA  Jan 17 '25  35.00   C  2.20    FOXA  Jan 17 '25  35.00   P  2.77    4.97  1.39
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FOXA  Jun 21 '24  34.00   P  0.93    FOXA  Jun 21 '24  33.00   P  0.40    0.53  1.00
 FOXA  Jun 21 '24  34.00   P  0.93    FOXA  Jun 21 '24  32.50   P  0.28    0.66  1.50
 FOXA  Oct 18 '24  35.00   P  2.38    FOXA  Oct 18 '24  34.00   P  1.80    0.57  1.00
 FOXA  Oct 18 '24  36.00   P  3.02    FOXA  Oct 18 '24  34.00   P  1.80    1.22  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FOXA  Jan 17 '25  33.00   C  3.20    FOXA  Jan 17 '25  36.00   C  1.50    1.70  3.00
 FOXA  Jul 19 '24  33.00   C  1.55    FOXA  Jul 19 '24  36.00   C  0.35    1.20  3.00
 FOXA  Jun 21 '24  33.00   C  1.15    FOXA  Jun 21 '24  35.00   C  0.28    0.87  2.00
 FOXA  Jun 21 '24  33.00   C  1.15    FOXA  Jun 21 '24  34.00   C  0.60    0.55  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FOXA  Jun 21 '24  36.00   C  0.17    FOXA  Jun 21 '24  33.50   C  0.85    -0.68  2.50
 FOXA  Jun 21 '24  36.00   C  0.17    FOXA  Jun 21 '24  33.00   C  1.15    -0.98  3.00
 FOXA  Oct 18 '24  34.00   C  1.85    FOXA  Oct 18 '24  33.00   C  2.38    -0.52  1.00
 FOXA  Jul 19 '24  34.00   C  1.02    FOXA  Jul 19 '24  33.00   C  1.55    -0.53  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FOXA  Jul 19 '24  33.00   P  0.70    FOXA  Jul 19 '24  36.00   P  2.52    -1.82  3.00
 FOXA  Jun 21 '24  32.50   P  0.28    FOXA  Jun 21 '24  35.00   P  1.57    -1.30  2.50
 FOXA  Jul 19 '24  33.00   P  0.70    FOXA  Jul 19 '24  34.00   P  1.12    -0.43  1.00
 FOXA  Jun 21 '24  32.50   P  0.28    FOXA  Jun 21 '24  33.00   P  0.40    -0.12  0.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FOXA  Jan 17 '25  35.00   C  2.20    FOXA  Jan 16 '26  35.00   C  4.45    -2.25  12
 FOXA  Jul 19 '24  35.00   C  0.62    FOXA  Jan 16 '26  35.00   C  4.45    -3.83  18
 FOXA  Oct 18 '24  35.00   C  1.40    FOXA  Jan 16 '26  35.00   C  4.45    -3.05  15
 FOXA  Sep 20 '24  35.00   C  1.18    FOXA  Jan 16 '26  35.00   C  4.45    -3.28  16
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FOXA  Jun 21 '24  34.00   P  0.93    FOXA  Jul 19 '24  34.00   P  1.12    -0.19  1
 FOXA  Sep 20 '24  35.00   P  2.25    FOXA  Oct 18 '24  35.00   P  2.38    -0.12  1
 FOXA  Jun 21 '24  33.00   P  0.40    FOXA  Jul 19 '24  33.00   P  0.70    -0.30  1
 FOXA  Jun 21 '24  34.00   P  0.93    FOXA  Oct 18 '24  34.00   P  1.80    -0.87  4
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.