Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,301.02 -579.58 (-0.91%) CMC Crypto 200
1,329.13 -67.41 (-4.83%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00002820 | 2024-04-02 11:40AM EDT | 2.82 | 10.46 | 8.55 | 11.00 | 0.00 | - | 6 | 1 | 778.91% |
| F240517C00004820 | 2024-04-19 9:35AM EDT | 4.82 | 7.30 | 6.95 | 9.00 | 0.00 | - | 1 | 1 | 162.50% |
| F240517C00005000 | 2024-01-29 1:34PM EDT | 5.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240517C00005820 | 2024-04-04 3:19PM EDT | 5.82 | 7.41 | 5.95 | 8.00 | 0.00 | - | 1 | 2 | 131.25% |
| F240517C00006820 | 2024-01-30 3:14PM EDT | 6.82 | 4.85 | 4.80 | 5.95 | 0.00 | - | - | 0 | 0.00% |
| F240517C00007000 | 2024-01-30 3:14PM EDT | 7.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| F240517C00007820 | 2024-04-23 10:21AM EDT | 7.82 | 5.08 | 3.95 | 6.00 | 0.00 | - | 2 | 10 | 84.38% |
| F240517C00008000 | 2024-01-19 1:55PM EDT | 8.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240517C00008820 | 2024-04-26 1:01PM EDT | 8.82 | 4.10 | 3.80 | 4.45 | +0.05 | +1.23% | 2 | 134 | 123.05% |
| F240517C00009000 | 2024-02-14 11:22AM EDT | 9.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 6 | 0.00% |
| F240517C00009820 | 2024-04-24 3:56PM EDT | 9.82 | 3.15 | 2.89 | 4.00 | 0.00 | - | 3 | 1,221 | 141.99% |
| F240517C00010000 | 2024-02-14 1:00PM EDT | 10.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 0.00% |
| F240517C00010820 | 2024-04-26 3:38PM EDT | 10.82 | 2.04 | 1.77 | 2.40 | -0.18 | -8.11% | 5 | 2,104 | 62.11% |
| F240517C00011000 | 2024-02-14 1:50PM EDT | 11.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 1,145 | 0.00% |
| F240517C00011820 | 2024-04-26 3:50PM EDT | 11.82 | 1.00 | 0.98 | 1.03 | -0.25 | -20.00% | 89 | 17,969 | 29.69% |
| F240517C00012000 | 2024-02-14 4:57PM EDT | 12.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 369 | 14,658 | 0.00% |
| F240517C00012820 | 2024-04-26 3:59PM EDT | 12.82 | 0.31 | 0.30 | 0.32 | -0.18 | -36.73% | 4,154 | 44,940 | 27.34% |
| F240517C00013000 | 2024-02-14 4:58PM EDT | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 790 | 8,327 | 3.13% |
| F240517C00013820 | 2024-04-26 3:59PM EDT | 13.82 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 997 | 26,325 | 30.08% |
| F240517C00014000 | 2024-02-14 4:58PM EDT | 14.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 713 | 2,978 | 12.50% |
| F240517C00014820 | 2024-04-26 3:42PM EDT | 14.82 | 0.02 | 0.01 | 0.02 | 0.00 | - | 153 | 48,553 | 35.55% |
| F240517C00015000 | 2024-02-14 4:14PM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 69 | 3,041 | 12.50% |
| F240517C00015820 | 2024-04-25 3:45PM EDT | 15.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,001 | 42.19% |
| F240517C00016000 | 2024-02-14 11:31AM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 25.00% |
| F240517C00016820 | 2024-04-24 12:31PM EDT | 16.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 917 | 53.13% |
| F240517C00017000 | 2024-02-12 3:46PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 144 | 25.00% |
| F240517C00017820 | 2024-04-18 2:41PM EDT | 17.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 545 | 62.50% |
| F240517C00018000 | 2024-02-12 12:37PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 119 | 25.00% |
| F240517C00018820 | 2024-04-10 10:32AM EDT | 18.82 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 890 | 78.13% |
| F240517C00019000 | 2024-02-14 3:53PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 521 | 50.00% |
| F240517C00019820 | 2024-04-10 11:22AM EDT | 19.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 333 | 71.88% |
| F240517C00020000 | 2024-02-14 1:22PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00002820 | 2024-04-23 12:43PM EDT | 2.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 237.50% |
| F240517P00005820 | 2024-04-19 3:27PM EDT | 5.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 131.25% |
| F240517P00006000 | 2024-02-06 3:46PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| F240517P00006820 | 2024-04-17 3:12PM EDT | 6.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,047 | 115.63% |
| F240517P00007000 | 2024-02-13 10:41AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| F240517P00007820 | 2024-04-24 3:15PM EDT | 7.82 | 0.01 | 0.00 | 0.03 | 0.00 | - | 410 | 4,695 | 96.88% |
| F240517P00008000 | 2024-02-07 3:39PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 240 | 50.00% |
| F240517P00008820 | 2024-04-25 10:08AM EDT | 8.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,586 | 65.63% |
| F240517P00009000 | 2024-02-14 12:07PM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 1,067 | 50.00% |
| F240517P00009820 | 2024-04-26 11:47AM EDT | 9.82 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 10,345 | 56.25% |
| F240517P00010000 | 2024-02-14 4:27PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 47 | 916 | 25.00% |
| F240517P00010820 | 2024-04-26 2:25PM EDT | 10.82 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20,021 | 32,585 | 43.75% |
| F240517P00011000 | 2024-02-14 4:51PM EDT | 11.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 3,693 | 12.50% |
| F240517P00011820 | 2024-04-26 3:56PM EDT | 11.82 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 12,456 | 26,930 | 35.55% |
| F240517P00012000 | 2024-02-14 4:10PM EDT | 12.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,558 | 9,884 | 6.25% |
| F240517P00012820 | 2024-04-26 3:59PM EDT | 12.82 | 0.43 | 0.43 | 0.45 | +0.12 | +38.71% | 17,925 | 19,864 | 35.55% |
| F240517P00013000 | 2024-02-14 4:47PM EDT | 13.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 227 | 1,020 | 0.00% |
| F240517P00013820 | 2024-04-26 1:42PM EDT | 13.82 | 1.14 | 1.19 | 1.31 | -0.08 | -6.56% | 39 | 2,854 | 52.93% |
| F240517P00014000 | 2024-02-12 3:53PM EDT | 14.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| F240517P00014820 | 2024-04-24 1:41PM EDT | 14.82 | 2.08 | 2.13 | 2.78 | 0.00 | - | 1 | 1,925 | 88.87% |
| F240517P00015000 | 2024-02-13 11:34AM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| F240517P00015820 | 2024-04-15 3:55PM EDT | 15.82 | 3.70 | 2.65 | 4.20 | 0.00 | - | 263 | 1,254 | 104.88% |
| F240517P00016000 | 2024-02-09 1:46PM EDT | 16.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| F240517P00016820 | 2024-04-10 1:22PM EDT | 16.82 | 3.85 | 4.10 | 5.20 | 0.00 | - | 6 | 6 | 144.92% |
| F240517P00017820 | 2024-04-15 1:48PM EDT | 17.82 | 5.60 | 4.85 | 6.15 | 0.00 | - | 27 | 140 | 144.73% |
| F240517P00018000 | 2024-02-09 1:52PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| F240517P00018820 | 2024-04-22 12:18PM EDT | 18.82 | 6.15 | 6.10 | 7.20 | 0.00 | - | 3 | 37 | 174.80% |
| F240517P00019000 | 2024-02-13 2:58PM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| F240517P00019820 | 2024-04-22 10:02AM EDT | 19.82 | 7.45 | 7.10 | 8.20 | 0.00 | - | 203 | 192 | 187.89% |
© 2024 Yahoo. All rights reserved.