Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,356.76 -48.90 (-0.13%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,141.25 -3,359.95 (-5.29%) CMC Crypto 200
1,290.95 -48.12 (-3.59%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00007500 | 2024-04-24 11:14AM EDT | 7.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240510C00008500 | 2024-04-23 12:25PM EDT | 8.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240510C00009000 | 2024-04-30 2:03PM EDT | 9.00 | 3.24 | 0.00 | 0.00 | -0.76 | -19.00% | 10 | 0 | 0.00% |
| F240510C00009500 | 2024-04-26 9:34AM EDT | 9.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240510C00010000 | 2024-04-30 10:27AM EDT | 10.00 | 2.38 | 0.00 | 0.00 | -0.37 | -13.45% | 3 | 0 | 0.00% |
| F240510C00010500 | 2024-04-30 2:48PM EDT | 10.50 | 1.73 | 0.00 | 0.00 | -0.63 | -26.69% | 7 | 0 | 0.00% |
| F240510C00011000 | 2024-04-30 3:54PM EDT | 11.00 | 1.24 | 0.00 | 0.00 | -0.47 | -27.49% | 62 | 0 | 0.00% |
| F240510C00011500 | 2024-04-30 3:45PM EDT | 11.50 | 0.75 | 0.00 | 0.00 | -0.47 | -38.52% | 68 | 0 | 0.00% |
| F240510C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.33 | 0.00 | 0.00 | -0.47 | -58.75% | 938 | 0 | 0.00% |
| F240510C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | -0.26 | -70.27% | 3,846 | 0 | 6.25% |
| F240510C00013000 | 2024-04-30 3:59PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | -0.08 | -66.67% | 2,157 | 0 | 12.50% |
| F240510C00013500 | 2024-04-30 3:55PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 320 | 0 | 25.00% |
| F240510C00014000 | 2024-04-30 3:47PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 25.00% |
| F240510C00014500 | 2024-04-30 3:31PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| F240510C00015000 | 2024-04-30 12:34PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| F240510C00015500 | 2024-04-26 10:28AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| F240510C00016000 | 2024-04-25 9:32AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240510C00016500 | 2024-04-24 12:17PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| F240510C00017000 | 2024-04-01 1:11PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00007000 | 2024-04-15 10:20AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240510P00009000 | 2024-04-24 3:03PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F240510P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| F240510P00010000 | 2024-04-26 12:35PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| F240510P00010500 | 2024-04-30 3:25PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 25.00% |
| F240510P00011000 | 2024-04-30 3:45PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| F240510P00011500 | 2024-04-30 3:58PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | +0.04 | +133.33% | 289 | 0 | 12.50% |
| F240510P00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.24 | 0.00 | 0.00 | +0.16 | +200.00% | 2,528 | 0 | 3.13% |
| F240510P00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.56 | 0.00 | 0.00 | +0.36 | +180.00% | 2,106 | 0 | 0.00% |
| F240510P00013000 | 2024-04-30 3:28PM EDT | 13.00 | 0.91 | 0.00 | 0.00 | +0.40 | +78.43% | 227 | 0 | 0.00% |
| F240510P00013500 | 2024-04-30 3:34PM EDT | 13.50 | 1.39 | 0.00 | 0.00 | +0.44 | +46.32% | 13 | 0 | 0.00% |
| F240510P00014000 | 2024-04-29 11:09AM EDT | 14.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240510P00014500 | 2024-04-30 1:42PM EDT | 14.50 | 2.45 | 0.00 | 0.00 | +0.67 | +37.64% | 3 | 0 | 0.00% |
| F240510P00015000 | 2024-04-30 11:00AM EDT | 15.00 | 2.78 | 0.00 | 0.00 | +0.35 | +14.40% | 1 | 0 | 0.00% |
| F240510P00016000 | 2024-04-29 11:38AM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.