Options Chain for NEWS CORP NEW CL B (NWS) - $25.81 as of 4/25/2024 4:48:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.30 | 14.50 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 15.00 | 9.50 | 12.40 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 17.50 | 7.00 | 9.90 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 20.00 | 4.60 | 7.20 | % | 0 | 0 | 2.14 | 0.97 | 0.05 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 22.50 | 2.20 | 4.90 | % | 0 | 0 | 1.40 | 0.75 | 0.08 | -0.02 | 4/25/2024 4:00:04 PM EST | |||
| 25.00 | 0.40 | 3.20 | % | 0 | 0 | 0.81 | 0.50 | 0.10 | -0.03 | 4/25/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 3.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.12 | 0.05 | -0.02 | 3/15/2024 | 4/25/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.52 | 0.02 | 0.01 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 17.50 | 0.00 | 3.80 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 3.80 | % | 0 | 0 | 2.72 | -0.03 | 0.05 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 22.50 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 1 | 1 | 0.38 | -0.25 | 0.08 | -0.02 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 25.00 | 0.35 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.50 | 0.10 | -0.03 | 4/12/2024 | 4/25/2024 4:00:04 PM EST |
| 30.00 | 4.80 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.88 | 0.05 | -0.02 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 35.00 | 9.80 | 10.70 | % | 0 | 0 | 1.70 | -0.98 | 0.01 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 40.00 | 14.60 | 17.10 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST |