Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,457.75 -11.55 (-0.21%) Dow
39,048.97 -63.19 (-0.16%) Nasdaq
17,728.54 +10.89 (+0.06%) Bitcoin USD
61,592.45 +90.02 (+0.15%) CMC Crypto 200
1,280.67 -3.11 (-0.24%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240705C00005000 | 2024-06-06 1:18PM EDT | 5.00 | 7.00 | 6.45 | 7.30 | 0.00 | - | 5 | 5 | 428.91% |
| F240705C00007000 | 2024-06-10 10:52AM EDT | 7.00 | 5.42 | 3.80 | 5.10 | 0.00 | - | 1 | 1 | 206.25% |
| F240705C00008000 | 2024-06-04 9:34AM EDT | 8.00 | 4.10 | 3.85 | 4.10 | 0.00 | - | 1 | 1 | 162.50% |
| F240705C00008500 | 2024-06-20 9:45AM EDT | 8.50 | 3.25 | 3.50 | 3.60 | 0.00 | - | - | 5 | 114.06% |
| F240705C00009000 | 2024-06-14 9:34AM EDT | 9.00 | 2.84 | 2.85 | 3.10 | 0.00 | - | 7 | 27 | 123.44% |
| F240705C00009500 | 2024-06-25 10:45AM EDT | 9.50 | 2.62 | 2.53 | 2.66 | -0.08 | -2.96% | 5 | 19 | 103.13% |
| F240705C00010000 | 2024-06-25 2:51PM EDT | 10.00 | 2.07 | 2.04 | 2.09 | -0.19 | -8.41% | 5 | 20 | 74.22% |
| F240705C00010500 | 2024-06-25 10:18AM EDT | 10.50 | 1.50 | 1.54 | 1.60 | -0.20 | -11.76% | 5 | 81 | 60.16% |
| F240705C00011000 | 2024-06-25 3:49PM EDT | 11.00 | 1.02 | 1.04 | 1.10 | -0.21 | -17.07% | 2 | 95 | 51.56% |
| F240705C00011500 | 2024-06-26 10:07AM EDT | 11.50 | 0.60 | 0.58 | 0.61 | -0.18 | -23.08% | 105 | 613 | 34.77% |
| F240705C00012000 | 2024-06-26 10:45AM EDT | 12.00 | 0.19 | 0.19 | 0.21 | -0.16 | -45.71% | 566 | 6,343 | 24.81% |
| F240705C00012500 | 2024-06-26 10:50AM EDT | 12.50 | 0.05 | 0.04 | 0.05 | -0.03 | -42.86% | 1,011 | 18,803 | 25.39% |
| F240705C00013000 | 2024-06-26 10:48AM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 18 | 3,658 | 32.03% |
| F240705C00013500 | 2024-06-25 12:09PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,608 | 37.50% |
| F240705C00014000 | 2024-06-25 2:10PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,261 | 46.88% |
| F240705C00014500 | 2024-06-25 10:17AM EDT | 14.50 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 47 | 478 | 67.97% |
| F240705C00015000 | 2024-06-14 11:43AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 17 | 179 | 78.13% |
| F240705C00015500 | 2024-06-24 9:56AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 58 | 71.88% |
| F240705C00016000 | 2024-06-26 9:32AM EDT | 16.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 29 | 95.31% |
| F240705C00016500 | 2024-06-10 10:16AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 3 | 81.25% |
| F240705C00017000 | 2024-05-29 12:40PM EDT | 17.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 114.06% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240705P00008500 | 2024-06-18 10:20AM EDT | 8.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 105 | 109.38% |
| F240705P00009000 | 2024-06-06 10:52AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 59 | 75.00% |
| F240705P00009500 | 2024-06-20 10:22AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 420 | 62.50% |
| F240705P00010000 | 2024-06-24 3:53PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,714 | 56.25% |
| F240705P00010500 | 2024-06-25 2:49PM EDT | 10.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 31 | 529 | 52.34% |
| F240705P00011000 | 2024-06-26 10:17AM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 60 | 764 | 35.94% |
| F240705P00011500 | 2024-06-26 10:39AM EDT | 11.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 185 | 2,537 | 26.17% |
| F240705P00012000 | 2024-06-26 10:50AM EDT | 12.00 | 0.13 | 0.13 | 0.15 | +0.03 | +30.00% | 395 | 3,471 | 20.51% |
| F240705P00012500 | 2024-06-26 10:54AM EDT | 12.50 | 0.48 | 0.46 | 0.50 | +0.15 | +41.67% | 13 | 1,412 | 20.31% |
| F240705P00013000 | 2024-06-25 3:23PM EDT | 13.00 | 0.97 | 0.93 | 0.99 | +0.20 | +25.97% | 75 | 93 | 29.69% |
| F240705P00013500 | 2024-06-25 3:29PM EDT | 13.50 | 1.43 | 1.43 | 1.49 | -0.12 | -7.74% | 4 | 21 | 40.63% |
| F240705P00014000 | 2024-06-12 11:12AM EDT | 14.00 | 1.82 | 1.92 | 1.98 | 0.00 | - | 5 | 0 | 42.19% |
| F240705P00014500 | 2024-06-06 1:52PM EDT | 14.50 | 2.45 | 2.24 | 2.49 | 0.00 | - | - | 1 | 59.38% |
| F240705P00015000 | 2024-06-25 2:34PM EDT | 15.00 | 2.98 | 2.91 | 3.20 | +0.13 | +4.56% | 2 | 0 | 96.09% |
| F240705P00016000 | 2024-06-14 2:30PM EDT | 16.00 | 4.38 | 3.90 | 4.00 | 0.00 | - | 13 | 0 | 92.19% |
© 2024 Yahoo. All rights reserved.