Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,459.97 -9.33 (-0.17%) Dow
39,053.10 -59.06 (-0.15%) Nasdaq
17,738.49 +20.84 (+0.12%) Bitcoin USD
61,617.51 +67.78 (+0.11%) CMC Crypto 200
1,281.47 -2.32 (-0.18%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240712C00006500 | 2024-06-24 9:55AM EDT | 6.50 | 5.25 | 5.35 | 5.60 | 0.00 | - | 1 | 0 | 178.91% |
| F240712C00007000 | 2024-06-25 11:34AM EDT | 7.00 | 5.15 | 4.05 | 5.10 | +0.15 | +3.00% | 1 | 1 | 160.16% |
| F240712C00008500 | 2024-06-24 9:53AM EDT | 8.50 | 3.65 | 3.55 | 3.60 | 0.00 | - | 11 | 11 | 102.34% |
| F240712C00009500 | 2024-06-24 1:23PM EDT | 9.50 | 2.74 | 2.37 | 2.62 | 0.00 | - | 51 | 30 | 86.72% |
| F240712C00010000 | 2024-06-24 11:05AM EDT | 10.00 | 2.03 | 2.05 | 2.31 | 0.00 | - | 2 | 21 | 83.98% |
| F240712C00010500 | 2024-06-24 10:11AM EDT | 10.50 | 1.75 | 1.57 | 1.74 | 0.00 | - | 52 | 77 | 64.06% |
| F240712C00011000 | 2024-06-26 10:48AM EDT | 11.00 | 1.11 | 1.08 | 1.34 | -0.19 | -14.62% | 29 | 59 | 56.25% |
| F240712C00011500 | 2024-06-25 10:15AM EDT | 11.50 | 0.66 | 0.38 | 0.65 | -0.15 | -18.52% | 30 | 236 | 32.23% |
| F240712C00012000 | 2024-06-26 10:48AM EDT | 12.00 | 0.27 | 0.26 | 0.29 | -0.15 | -35.71% | 100 | 3,001 | 27.15% |
| F240712C00012500 | 2024-06-26 10:50AM EDT | 12.50 | 0.10 | 0.09 | 0.10 | -0.05 | -35.71% | 67 | 6,777 | 26.17% |
| F240712C00013000 | 2024-06-26 9:49AM EDT | 13.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 55 | 2,464 | 29.30% |
| F240712C00013500 | 2024-06-26 10:48AM EDT | 13.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 792 | 35.94% |
| F240712C00014000 | 2024-06-26 9:52AM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 295 | 41.41% |
| F240712C00014500 | 2024-06-24 2:01PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 157 | 48.44% |
| F240712C00015000 | 2024-06-24 9:38AM EDT | 15.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 295 | 63.28% |
| F240712C00015500 | 2024-06-24 9:39AM EDT | 15.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 118 | 68.75% |
| F240712C00016000 | 2024-06-07 10:07AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 56.25% |
| F240712C00016500 | 2024-06-11 1:56PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 60.94% |
| F240712C00017500 | 2024-06-10 10:12AM EDT | 17.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 92.97% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240712P00005000 | 2024-06-21 2:33PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 162.50% |
| F240712P00008500 | 2024-06-24 10:10AM EDT | 8.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 16 | 92.97% |
| F240712P00009000 | 2024-06-21 12:24PM EDT | 9.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 79.69% |
| F240712P00009500 | 2024-06-21 1:23PM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 203 | 57.81% |
| F240712P00010000 | 2024-06-25 1:20PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 81 | 53.91% |
| F240712P00010500 | 2024-06-24 3:14PM EDT | 10.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 43 | 141 | 47.66% |
| F240712P00011000 | 2024-06-25 11:46AM EDT | 11.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 440 | 30.08% |
| F240712P00011500 | 2024-06-26 10:36AM EDT | 11.50 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 5 | 1,756 | 24.61% |
| F240712P00012000 | 2024-06-26 10:39AM EDT | 12.00 | 0.18 | 0.19 | 0.21 | +0.03 | +20.00% | 55 | 5,347 | 21.29% |
| F240712P00012500 | 2024-06-26 10:13AM EDT | 12.50 | 0.56 | 0.50 | 0.53 | +0.16 | +40.00% | 13 | 227 | 19.53% |
| F240712P00013000 | 2024-06-26 9:40AM EDT | 13.00 | 1.05 | 0.94 | 0.99 | +0.27 | +34.62% | 1 | 25 | 21.09% |
| F240712P00013500 | 2024-06-14 10:31AM EDT | 13.50 | 1.96 | 1.29 | 1.49 | 0.00 | - | 1 | 4 | 28.91% |
| F240712P00014000 | 2024-06-25 2:58PM EDT | 14.00 | 1.95 | 1.92 | 1.99 | +0.12 | +6.56% | 13 | 251 | 35.94% |
| F240712P00015500 | 2024-06-13 9:34AM EDT | 15.50 | 3.47 | 3.40 | 3.50 | 0.00 | - | 2 | 0 | 61.72% |
| F240712P00016500 | 2024-06-13 10:10AM EDT | 16.50 | 4.60 | 4.40 | 4.50 | 0.00 | - | 1 | 0 | 74.22% |
| F240712P00018000 | 2024-05-31 1:22PM EDT | 18.00 | 6.00 | 5.90 | 7.15 | 0.00 | - | 2 | 0 | 194.53% |
© 2024 Yahoo. All rights reserved.