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

31.40 
 TWENTY-FIRST CENTURY FOX INC.       CHANGE

0.01 
 HIGH 31.60   LOW 31.23   DIVIDEND DATE 2017-09-12 
 OPEN 31.60   CLOSE 31.39   DIVIDEND AMOUNT 0.18 
 BID 0.00   ASK 0.00   YIELD 1.28 
 VOLUME 2,395,690   SPLIT DATE     DATE/TIME: 2024-04-22 
 OPTION VOLUME 428   IMPLIED VOLATILITY 0.29   HISTORICAL VOL  0.23 
Data used in the screeners below are delayed from April 1, 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  31.35    FOXA  Apr 19 '24  29.00  3.52  1.18  3.75%    0.80  0
 FOXA  31.35    FOXA  May 17 '24  29.00  3.70  1.35  4.31%    0.54  1
 FOXA  31.35    FOXA  Jun 21 '24  29.00  4.10  1.75  5.58%    0.48  2
 FOXA  31.35    FOXA  May 17 '24  30.00  2.55  1.20  3.83%    0.41  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FOXA  May 17 '24  29.00   C  3.70    FOXA  May 17 '24  29.00   P  0.43    4.13  2.35
 FOXA  Jun 21 '24  29.00   C  4.10    FOXA  Jun 21 '24  29.00   P  0.60    4.70  2.35
 FOXA  May 17 '24  30.00   C  2.55    FOXA  May 17 '24  30.00   P  0.65    3.20  1.35
 FOXA  Oct 18 '24  32.00   C  2.38    FOXA  Oct 18 '24  32.00   P  3.70    6.08  0.65
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FOXA  Oct 18 '24  32.00   P  3.70    FOXA  Oct 18 '24  31.00   P  1.95    1.75  1.00
 FOXA  Apr 19 '24  32.50   P  1.35    FOXA  Apr 19 '24  32.00   P  1.00    0.35  0.50
 FOXA  Sep 20 '24  32.00   P  2.30    FOXA  Sep 20 '24  30.00   P  1.40    0.90  2.00
 FOXA  Jan 17 '25  32.00   P  2.77    FOXA  Jan 17 '25  30.00   P  1.93    0.85  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FOXA  Apr 19 '24  29.00   C  3.52    FOXA  Apr 19 '24  32.50   C  0.25    3.27  3.50
 FOXA  Apr 19 '24  29.00   C  3.52    FOXA  Apr 19 '24  32.00   C  0.40    3.12  3.00
 FOXA  Apr 19 '24  29.00   C  3.52    FOXA  Apr 19 '24  31.50   C  0.62    2.90  2.50
 FOXA  Apr 19 '24  29.00   C  3.52    FOXA  Apr 19 '24  31.00   C  0.90    2.62  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FOXA  Oct 18 '24  30.00   C  3.50    FOXA  Oct 18 '24  29.00   C  4.15    -0.65  1.00
 FOXA  Apr 19 '24  31.50   C  0.62    FOXA  Apr 19 '24  31.00   C  0.90    -0.28  0.50
 FOXA  Jan 17 '25  32.00   C  3.10    FOXA  Jan 17 '25  30.00   C  4.20    -1.10  2.00
 FOXA  Jul 19 '24  31.00   C  2.20    FOXA  Jul 19 '24  30.00   C  2.80    -0.60  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FOXA  Apr 19 '24  30.00   P  0.25    FOXA  Apr 19 '24  32.50   P  1.35    -1.10  2.50
 FOXA  Apr 19 '24  30.00   P  0.25    FOXA  Apr 19 '24  32.00   P  1.00    -0.75  2.00
 FOXA  Apr 19 '24  30.00   P  0.25    FOXA  Apr 19 '24  31.50   P  0.72    -0.47  1.50
 FOXA  Jun 21 '24  29.00   P  0.60    FOXA  Jun 21 '24  32.00   P  1.70    -1.10  3.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FOXA  Apr 19 '24  29.00   C  3.52    FOXA  Oct 18 '24  29.00   C  4.15    -0.63  6
 FOXA  Apr 19 '24  29.00   C  3.52    FOXA  Jul 19 '24  29.00   C  3.50    0.02  3
 FOXA  Apr 19 '24  29.00   C  3.52    FOXA  Jun 21 '24  29.00   C  4.10    -0.57  2
 FOXA  May 17 '24  29.00   C  3.70    FOXA  Oct 18 '24  29.00   C  4.15    -0.45  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FOXA  Oct 18 '24  32.00   P  3.70    FOXA  Jan 17 '25  32.00   P  2.77    0.93  3
 FOXA  May 17 '24  29.00   P  0.43    FOXA  Jul 19 '24  29.00   P  0.70    -0.27  2
 FOXA  Oct 18 '24  32.00   P  3.70    FOXA  Jun 20 '25  32.00   P  3.90    -0.20  8
 FOXA  May 17 '24  30.00   P  0.65    FOXA  Jul 19 '24  30.00   P  1.00    -0.35  2
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.