Singapore markets open in 3 hours 15 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,473.23 +41.63 (+0.77%) Dow
38,778.10 +188.94 (+0.49%) Nasdaq
17,857.02 +168.14 (+0.95%) Bitcoin USD
66,652.41 +200.09 (+0.30%) CMC Crypto 200
1,388.09 -0.07 (-0.01%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00012000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 11,604 | 17,242 | 25.78% |
| F240628C00012000 | 2024-06-17 3:59PM EDT | 2024-06-28 | 0.15 | 0.15 | 0.16 | 0.00 | - | 6,697 | 7,342 | 26.37% |
| F240705C00012000 | 2024-06-17 3:58PM EDT | 2024-07-05 | 0.20 | 0.20 | 0.22 | 0.00 | - | 1,319 | 2,085 | 26.56% |
| F240712C00012000 | 2024-06-17 3:59PM EDT | 2024-07-12 | 0.28 | 0.26 | 0.30 | +0.02 | +7.69% | 516 | 1,239 | 29.10% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 1.56% |
| F240726C00012000 | 2024-06-17 3:57PM EDT | 2024-07-26 | 0.45 | 0.42 | 0.48 | +0.06 | +15.38% | 559 | 1,995 | 35.06% |
| F240802C00012000 | 2024-06-17 3:24PM EDT | 2024-08-02 | 0.48 | 0.45 | 0.50 | +0.05 | +11.63% | 61 | 102 | 33.50% |
| F240816C00012000 | 2024-06-17 3:55PM EDT | 2024-08-16 | 0.52 | 0.51 | 0.53 | +0.05 | +10.64% | 2,057 | 9,990 | 30.96% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.78% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.78% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.39% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.39% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.39% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00012000 | 2024-06-17 3:56PM EDT | 2024-06-21 | 0.20 | 0.21 | 0.23 | -0.15 | -42.86% | 1,830 | 18,914 | 25.78% |
| F240628P00012000 | 2024-06-17 3:56PM EDT | 2024-06-28 | 0.26 | 0.27 | 0.29 | -0.15 | -36.59% | 755 | 8,091 | 23.83% |
| F240705P00012000 | 2024-06-17 2:47PM EDT | 2024-07-05 | 0.33 | 0.32 | 0.35 | -0.11 | -25.00% | 522 | 1,188 | 24.81% |
| F240712P00012000 | 2024-06-17 3:42PM EDT | 2024-07-12 | 0.35 | 0.36 | 0.38 | -0.14 | -28.57% | 176 | 854 | 23.63% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 0.00% |
| F240726P00012000 | 2024-06-17 3:57PM EDT | 2024-07-26 | 0.55 | 0.55 | 0.60 | -0.13 | -19.12% | 139 | 2,549 | 33.11% |
| F240802P00012000 | 2024-06-17 1:41PM EDT | 2024-08-02 | 0.60 | 0.50 | 0.65 | -0.12 | -16.67% | 11 | 6 | 33.50% |
| F240816P00012000 | 2024-06-17 3:59PM EDT | 2024-08-16 | 0.70 | 0.68 | 0.71 | -0.11 | -13.58% | 1,093 | 2,308 | 32.52% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 0.00% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 0.00% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.00% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.00% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.00% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.00% |
© 2024 Yahoo. All rights reserved.