NasdaqGS - Delayed Quote • USD
Fox Factory Holding Corp. (FOXF)
At close: 4:00 PM EDT
After hours: 4:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXF240621C00040000 | 5/2/2024 2:11 PM | 40 | 3.20 | 5.80 | 8.40 | 0.00 | 0.00% | - | 129 | 60.45% |
| FOXF240621C00045000 | 5/13/2024 5:04 PM | 45 | 4.75 | 2.55 | 3.20 | 0.00 | 0.00% | 3 | 567 | 47.41% |
| FOXF240621C00050000 | 5/20/2024 7:43 PM | 50 | 0.75 | 0.60 | 0.90 | -0.18 | -19.35% | 12 | 71 | 40.63% |
| FOXF240621C00055000 | 5/15/2024 7:55 PM | 55 | 0.50 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 23 | 44.53% |
| FOXF240621C00060000 | 4/5/2024 5:31 PM | 60 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 13 | 116.55% |
| FOXF240621C00065000 | 5/6/2024 7:32 PM | 65 | 0.38 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 147 | 53.13% |
| FOXF240621C00070000 | 4/29/2024 7:15 PM | 70 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 14 | 149.46% |
| FOXF240621C00075000 | 2/20/2024 5:24 PM | 75 | 4.00 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 44 | 163.09% |
| FOXF240621C00080000 | 4/5/2024 5:23 PM | 80 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 60 | 175.34% |
| FOXF240621C00085000 | 2/20/2024 5:24 PM | 85 | 1.90 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 179 | 186.57% |
| FOXF240621C00090000 | 11/3/2023 3:33 PM | 90 | 1.01 | 1.45 | 3.80 | 0.00 | 0.00% | 1 | 1 | 202.49% |
| FOXF240621C00095000 | 12/28/2023 3:08 PM | 95 | 2.00 | 0.70 | 1.65 | 0.00 | 0.00% | 3 | 2 | 169.87% |
| FOXF240621C00100000 | 11/14/2023 3:10 PM | 100 | 0.90 | 1.20 | 2.25 | 0.00 | 0.00% | 3 | 3 | 196.09% |
| FOXF240621C00105000 | 11/3/2023 4:21 PM | 105 | 0.60 | 0.45 | 2.75 | 0.00 | 0.00% | 1 | 1 | 200.10% |
| FOXF240621C00135000 | 1/19/2024 3:26 PM | 135 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 263.67% |
| FOXF240621C00140000 | 1/26/2024 7:28 PM | 140 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 6 | 162.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXF240621P00025000 | 5/8/2024 7:07 PM | 25 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 60 | 66 | 85.94% |
| FOXF240621P00030000 | 5/14/2024 1:30 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 101 | 62.11% |
| FOXF240621P00035000 | 5/13/2024 2:10 PM | 35 | 0.25 | 0.00 | 4.10 | 0.00 | 0.00% | 1 | 613 | 126.07% |
| FOXF240621P00040000 | 5/20/2024 6:51 PM | 40 | 0.42 | 0.20 | 0.55 | 0.05 | 13.51% | 5 | 473 | 48.73% |
| FOXF240621P00045000 | 5/20/2024 6:47 PM | 45 | 1.45 | 1.40 | 1.55 | 0.10 | 7.41% | 1 | 44 | 37.89% |
| FOXF240621P00050000 | 5/15/2024 2:08 PM | 50 | 4.25 | 2.70 | 4.80 | 0.00 | 0.00% | 1 | 24 | 41.50% |
| FOXF240621P00055000 | 5/20/2024 7:40 PM | 55 | 9.00 | 6.50 | 9.30 | 1.90 | 26.76% | 3 | 12 | 49.61% |
| FOXF240621P00060000 | 4/5/2024 5:23 PM | 60 | 14.29 | 14.20 | 18.50 | 0.00 | 0.00% | 9 | 2 | 118.48% |
| FOXF240621P00065000 | 2/23/2024 7:39 PM | 65 | 18.44 | 13.80 | 18.50 | 0.00 | 0.00% | 1 | 69 | 0.00% |
| FOXF240621P00070000 | 4/18/2024 7:12 PM | 70 | 29.00 | 20.70 | 25.50 | 0.00 | 0.00% | 1 | 0 | 130.86% |
| FOXF240621P00075000 | 1/12/2024 3:44 PM | 75 | 11.85 | 11.90 | 13.60 | 0.00 | 0.00% | 1 | 29 | 0.00% |
| FOXF240621P00080000 | 12/15/2023 6:06 PM | 80 | 16.60 | 16.30 | 18.00 | 0.00 | 0.00% | 3 | 16 | 0.00% |
Related Tickers
DORM Dorman Products, Inc.
92.05
+0.79%
MNRO Monro, Inc.
26.80
+0.56%
XPEL XPEL, Inc.
34.29
+1.90%
PHIN PHINIA Inc.
45.12
+0.31%
DAN Dana Incorporated
14.07
+0.29%
GPC Genuine Parts Company
151.93
-0.63%
HGEA.DE hGears AG
3.0200
-3.51%
DNZOY DENSO Corporation
17.07
+1.45%
CPS Cooper-Standard Holdings Inc.
13.72
-3.92%
AXL American Axle & Manufacturing Holdings, Inc.
7.88
-0.88%