Options Chain for NEWS CORP NEW CL A (NWSA) - $26.93 as of 9/6/2024 4:05:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.50 | 16.50 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 15.00 | 9.80 | 14.00 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 17.50 | 7.40 | 11.50 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 20.00 | 4.60 | 9.00 | 6.60 | -1.30 | -16.46% | 10 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 22.50 | 2.15 | 6.50 | 4.84 | 0.00 | 0.00% | 0 | 7 | 2.20 | 0.95 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 25.00 | 0.80 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 152 | 1.94 | 0.73 | 0.12 | -0.03 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.15 | +0.02 | +15.39% | 3 | 532 | 0.60 | 0.14 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.45 | 0.10 | -0.05 | -33.34% | 1 | 757 | 1.23 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 2.25 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 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 | 2.50 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 2.50 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.90 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 4.10 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 4.10 | 0.65 | 0.00 | 0.00% | 0 | 0 | 3.14 | -0.05 | 0.04 | -0.01 | 4/10/2024 | 9/6/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.25 | 0.08 | +0.03 | +60.00% | 1 | 259 | 0.40 | -0.27 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 30.00 | 2.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 7 | 1.35 | -0.86 | 0.08 | -0.02 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 35.00 | 6.00 | 10.00 | % | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 40.00 | 11.00 | 15.40 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |