Singapore markets close in 7 hours 43 minutes
Straits Times Index
3,301.92 +4.37 (+0.13%) Nikkei
38,357.56 +255.12 (+0.67%) Hang Seng
17,936.12 0.00 (0.00%) FTSE 100
8,142.15 -4.71 (-0.06%) Bitcoin USD
65,715.22 -848.73 (-1.28%) CMC Crypto 200
1,370.97 -17.19 (-1.24%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00010000 | 2024-06-17 11:15AM EDT | 2024-06-21 | 1.90 | 1.64 | 1.91 | +0.18 | +10.47% | 14 | 57 | 121.88% |
| F240628C00010000 | 2024-06-17 12:40PM EDT | 2024-06-28 | 1.83 | 1.64 | 2.61 | +0.06 | +3.39% | 1 | 9 | 121.88% |
| F240705C00010000 | 2024-06-17 9:49AM EDT | 2024-07-05 | 1.84 | 1.66 | 2.06 | +0.11 | +6.36% | 5 | 22 | 85.55% |
| F240712C00010000 | 2024-06-13 10:41AM EDT | 2024-07-12 | 1.95 | 1.81 | 2.13 | 0.00 | - | 12 | 21 | 59.77% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 2024-07-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240726C00010000 | 2024-06-17 11:10AM EDT | 2024-07-26 | 1.90 | 1.71 | 2.35 | +0.10 | +5.56% | 7 | 53 | 54.88% |
| F240802C00010000 | 2024-06-17 3:31PM EDT | 2024-08-02 | 1.96 | 1.47 | 2.35 | +0.14 | +7.69% | 10 | 11 | 78.32% |
| F240816C00010000 | 2024-06-17 3:29PM EDT | 2024-08-16 | 1.99 | 1.93 | 2.08 | +0.16 | +8.74% | 2 | 143 | 48.63% |
| F240920C00010000 | 2024-02-14 1:37PM EDT | 2024-09-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| F241220C00010000 | 2024-02-13 3:13PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 0.00% |
| F250117C00010000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 2025-06-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F251219C00010000 | 2024-02-14 3:42PM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 2026-01-16 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F261218C00010000 | 2024-02-14 1:25PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00010000 | 2024-06-14 11:19AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 578 | 75.00% |
| F240628P00010000 | 2024-06-17 12:06PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,122 | 50.00% |
| F240705P00010000 | 2024-06-14 2:21PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 2,639 | 45.31% |
| F240712P00010000 | 2024-06-13 12:06PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 26 | 44.53% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| F240726P00010000 | 2024-06-17 2:48PM EDT | 2024-07-26 | 0.06 | 0.04 | 0.18 | -0.01 | -14.29% | 2 | 72 | 54.88% |
| F240816P00010000 | 2024-06-17 2:37PM EDT | 2024-08-16 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 51 | 1,591 | 37.50% |
| F240920P00010000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 12.50% |
| F241220P00010000 | 2024-02-14 4:49PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 1,116 | 6.25% |
| F250117P00010000 | 2024-02-14 3:08PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 2025-06-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F251219P00010000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 3.13% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F261218P00010000 | 2024-02-14 1:33PM EDT | 2026-12-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
© 2024 Yahoo. All rights reserved.