Singapore markets close in 2 hours 57 minutes
Straits Times Index
3,342.28 -6.59 (-0.20%) Nikkei
38,785.49 -137.51 (-0.35%) Hang Seng
18,473.18 +70.18 (+0.38%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
68,931.92 +269.94 (+0.39%) CMC Crypto 200
1,445.17 -1.98 (-0.14%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614C00005000 | 2024-05-31 10:20AM EDT | 5.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240614C00008000 | 2024-05-09 11:22AM EDT | 8.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F240614C00008500 | 2024-05-20 1:24PM EDT | 8.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240614C00009000 | 2024-06-03 9:59AM EDT | 9.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240614C00009500 | 2024-06-03 9:35AM EDT | 9.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240614C00010000 | 2024-05-31 2:43PM EDT | 10.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| F240614C00010500 | 2024-06-03 3:04PM EDT | 10.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240614C00011000 | 2024-06-03 2:48PM EDT | 11.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| F240614C00011500 | 2024-06-03 3:45PM EDT | 11.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 0.00% |
| F240614C00012000 | 2024-06-03 3:59PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,080 | 0 | 0.00% |
| F240614C00012500 | 2024-06-03 3:56PM EDT | 12.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,013 | 0 | 6.25% |
| F240614C00013000 | 2024-06-03 3:56PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,577 | 0 | 12.50% |
| F240614C00013500 | 2024-06-03 3:42PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 12.50% |
| F240614C00014000 | 2024-06-03 11:13AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| F240614C00014500 | 2024-05-24 2:40PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| F240614C00015000 | 2024-05-20 3:18PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| F240614C00015500 | 2024-05-28 12:12PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| F240614C00016000 | 2024-05-17 1:09PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| F240614C00016500 | 2024-05-28 2:32PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240614C00017000 | 2024-05-17 1:04PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614P00005000 | 2024-05-28 2:32PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240614P00008500 | 2024-05-16 11:35AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240614P00009000 | 2024-05-20 10:16AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 50.00% |
| F240614P00009500 | 2024-05-28 1:51PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| F240614P00010000 | 2024-06-03 10:46AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| F240614P00010500 | 2024-06-03 3:53PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| F240614P00011000 | 2024-06-03 3:47PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 12.50% |
| F240614P00011500 | 2024-06-03 3:36PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 12.50% |
| F240614P00012000 | 2024-06-03 3:56PM EDT | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,788 | 0 | 3.13% |
| F240614P00012500 | 2024-06-03 3:59PM EDT | 12.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| F240614P00013000 | 2024-06-03 3:13PM EDT | 13.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| F240614P00013500 | 2024-06-03 2:08PM EDT | 13.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240614P00014000 | 2024-06-03 3:06PM EDT | 14.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240614P00014500 | 2024-05-28 10:58AM EDT | 14.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240614P00015000 | 2024-05-15 10:29AM EDT | 15.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240614P00017000 | 2024-05-06 9:43AM EDT | 17.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.