Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,033.59 +15.20 (+0.30%) Dow
38,036.38 +133.09 (+0.35%) Nasdaq
15,713.68 +108.20 (+0.69%) Bitcoin USD
59,332.70 +2,282.29 (+4.00%) CMC Crypto 200
1,276.73 +5.99 (+0.47%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531C00007000 | 2024-04-26 10:20AM EDT | 7.00 | 5.98 | 3.80 | 5.50 | 0.00 | - | 1 | 1 | 117.19% |
| F240531C00008000 | 2024-04-23 12:18PM EDT | 8.00 | 4.85 | 2.83 | 4.50 | 0.00 | - | - | 0 | 93.75% |
| F240531C00008500 | 2024-04-19 9:38AM EDT | 8.50 | 3.45 | 3.10 | 4.00 | 0.00 | - | 1 | 0 | 82.81% |
| F240531C00010000 | 2024-04-26 10:39AM EDT | 10.00 | 2.94 | 2.07 | 2.71 | 0.00 | - | 1 | 29 | 83.98% |
| F240531C00010500 | 2024-05-02 9:50AM EDT | 10.50 | 2.01 | 0.87 | 2.01 | +0.21 | +11.67% | 25 | 7 | 44.92% |
| F240531C00011000 | 2024-05-01 2:51PM EDT | 11.00 | 1.50 | 1.16 | 1.50 | +0.10 | +7.14% | 10 | 42 | 33.99% |
| F240531C00011500 | 2024-05-02 9:46AM EDT | 11.50 | 0.97 | 0.85 | 1.03 | +0.16 | +19.75% | 2 | 26 | 28.32% |
| F240531C00012000 | 2024-05-02 10:48AM EDT | 12.00 | 0.60 | 0.60 | 0.64 | +0.06 | +11.11% | 13 | 534 | 26.95% |
| F240531C00012500 | 2024-05-02 10:42AM EDT | 12.50 | 0.32 | 0.33 | 0.35 | +0.07 | +28.00% | 335 | 926 | 26.37% |
| F240531C00013000 | 2024-05-02 11:05AM EDT | 13.00 | 0.17 | 0.17 | 0.18 | +0.04 | +30.77% | 181 | 1,798 | 27.34% |
| F240531C00013500 | 2024-05-02 11:05AM EDT | 13.50 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 56 | 2,462 | 28.52% |
| F240531C00014000 | 2024-05-02 10:53AM EDT | 14.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 44 | 1,656 | 30.86% |
| F240531C00014500 | 2024-04-30 1:49PM EDT | 14.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 495 | 33.59% |
| F240531C00015000 | 2024-05-01 11:18AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 127 | 35.94% |
| F240531C00015500 | 2024-04-30 9:32AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 110 | 41.41% |
| F240531C00016000 | 2024-04-29 10:32AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 40.63% |
| F240531C00017000 | 2024-04-24 3:43PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 102 | 56.25% |
| F240531P00009500 | 2024-04-25 10:06AM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 5 | 50.78% |
| F240531P00010000 | 2024-05-02 11:14AM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 143 | 42.97% |
| F240531P00010500 | 2024-05-01 2:43PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 50 | 37.50% |
| F240531P00011000 | 2024-05-01 3:07PM EDT | 11.00 | 0.05 | 0.05 | 0.06 | -0.01 | -14.29% | 10 | 203 | 34.77% |
| F240531P00011500 | 2024-05-02 10:22AM EDT | 11.50 | 0.11 | 0.11 | 0.12 | -0.03 | -17.65% | 18 | 452 | 32.23% |
| F240531P00012000 | 2024-05-02 11:10AM EDT | 12.00 | 0.23 | 0.24 | 0.25 | -0.12 | -34.29% | 20 | 1,728 | 31.25% |
| F240531P00012500 | 2024-05-02 10:53AM EDT | 12.50 | 0.47 | 0.47 | 0.48 | -0.08 | -14.55% | 43 | 5,752 | 31.64% |
| F240531P00013000 | 2024-05-02 10:19AM EDT | 13.00 | 0.85 | 0.79 | 0.82 | -0.15 | -15.00% | 2 | 122 | 33.99% |
| F240531P00013500 | 2024-05-01 11:18AM EDT | 13.50 | 1.46 | 1.21 | 1.31 | 0.00 | - | 3 | 46 | 43.95% |
| F240531P00014000 | 2024-05-01 9:52AM EDT | 14.00 | 1.88 | 1.66 | 1.76 | 0.00 | - | 1 | 15 | 48.63% |
| F240531P00015000 | 2024-04-17 10:38AM EDT | 15.00 | 2.87 | 2.64 | 2.71 | 0.00 | - | - | 1 | 54.30% |
| F240531P00017000 | 2024-04-29 10:55AM EDT | 17.00 | 4.45 | 4.65 | 5.90 | 0.00 | - | 1 | 3 | 139.84% |
| F240531P00017500 | 2024-04-23 2:36PM EDT | 17.50 | 4.75 | 5.15 | 5.25 | 0.00 | - | - | 2 | 87.11% |
| F240531P00018000 | 2024-04-23 2:54PM EDT | 18.00 | 5.30 | 5.65 | 5.70 | 0.00 | - | - | 2 | 88.09% |
© 2024 Yahoo. All rights reserved.