Singapore markets closed
Straits Times Index
3,337.23 -11.64 (-0.35%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,630.88 -319.77 (-0.46%) CMC Crypto 200
1,440.25 -6.90 (-0.48%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240628C00009000 | 2024-05-30 10:08AM EDT | 9.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240628C00009500 | 2024-05-28 2:33PM EDT | 9.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| F240628C00010000 | 2024-06-03 9:42AM EDT | 10.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240628C00010500 | 2024-06-03 11:51AM EDT | 10.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240628C00011000 | 2024-06-03 2:00PM EDT | 11.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| F240628C00011500 | 2024-06-03 3:01PM EDT | 11.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| F240628C00012000 | 2024-06-03 3:45PM EDT | 12.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| F240628C00012500 | 2024-06-03 3:57PM EDT | 12.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 3.13% |
| F240628C00013000 | 2024-06-03 3:52PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,340 | 0 | 6.25% |
| F240628C00013500 | 2024-06-03 3:51PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| F240628C00014000 | 2024-06-03 3:30PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| F240628C00014500 | 2024-06-03 10:47AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| F240628C00015000 | 2024-06-03 3:23PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| F240628C00015500 | 2024-05-28 10:19AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F240628C00016000 | 2024-05-23 10:15AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| F240628C00016500 | 2024-05-20 10:37AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| F240628C00017000 | 2024-05-23 10:28AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240628P00005000 | 2024-05-15 11:02AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240628P00008500 | 2024-05-31 11:44AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| F240628P00009000 | 2024-05-28 12:19PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| F240628P00009500 | 2024-06-03 12:44PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| F240628P00010000 | 2024-06-03 10:47AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| F240628P00010500 | 2024-06-03 11:44AM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| F240628P00011000 | 2024-06-03 2:07PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| F240628P00011500 | 2024-06-03 3:45PM EDT | 11.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| F240628P00012000 | 2024-06-03 3:59PM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 1.56% |
| F240628P00012500 | 2024-06-03 3:43PM EDT | 12.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| F240628P00013000 | 2024-06-03 10:41AM EDT | 13.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F240628P00013500 | 2024-05-31 2:41PM EDT | 13.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240628P00014000 | 2024-05-31 3:08PM EDT | 14.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| F240628P00014500 | 2024-06-03 2:56PM EDT | 14.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| F240628P00015500 | 2024-05-15 9:47AM EDT | 15.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.