Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,460.34 -8.96 (-0.16%) Dow
39,036.15 -76.01 (-0.19%) Nasdaq
17,743.47 +25.81 (+0.15%) Bitcoin USD
61,637.61 +58.15 (+0.09%) CMC Crypto 200
1,280.74 -3.04 (-0.24%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240726C00009000 | 2024-06-17 3:28PM EDT | 9.00 | 3.02 | 2.11 | 3.15 | 0.00 | - | - | 40 | 79.30% |
| F240726C00009500 | 2024-06-21 2:09PM EDT | 9.50 | 2.48 | 2.46 | 2.82 | 0.00 | - | 2 | 33 | 66.21% |
| F240726C00010000 | 2024-06-24 10:46AM EDT | 10.00 | 2.24 | 1.74 | 2.16 | 0.00 | - | 50 | 38 | 58.20% |
| F240726C00010500 | 2024-06-26 10:27AM EDT | 10.50 | 1.60 | 1.60 | 1.83 | -0.19 | -10.61% | 2 | 36 | 53.52% |
| F240726C00011000 | 2024-06-25 2:13PM EDT | 11.00 | 1.20 | 1.12 | 1.24 | -0.18 | -13.04% | 21 | 677 | 43.95% |
| F240726C00011500 | 2024-06-25 2:15PM EDT | 11.50 | 0.75 | 0.74 | 0.81 | -0.19 | -20.21% | 5 | 894 | 36.72% |
| F240726C00012000 | 2024-06-26 10:23AM EDT | 12.00 | 0.43 | 0.45 | 0.48 | -0.22 | -33.85% | 35 | 3,324 | 33.30% |
| F240726C00012500 | 2024-06-26 9:55AM EDT | 12.50 | 0.23 | 0.23 | 0.26 | -0.09 | -28.12% | 82 | 6,174 | 32.03% |
| F240726C00013000 | 2024-06-26 10:42AM EDT | 13.00 | 0.13 | 0.11 | 0.13 | -0.04 | -25.00% | 23 | 7,176 | 31.84% |
| F240726C00013500 | 2024-06-26 10:18AM EDT | 13.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 74 | 897 | 31.64% |
| F240726C00014000 | 2024-06-25 3:34PM EDT | 14.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 49 | 538 | 36.91% |
| F240726C00014500 | 2024-06-25 10:26AM EDT | 14.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 193 | 42.97% |
| F240726C00015000 | 2024-06-25 1:47PM EDT | 15.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 145 | 439 | 50.00% |
| F240726C00015500 | 2024-06-25 1:47PM EDT | 15.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 4 | 55.47% |
| F240726C00016000 | 2024-06-25 1:47PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 111 | 53.91% |
| F240726C00016500 | 2024-06-25 1:47PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 52.34% |
| F240726C00017000 | 2024-06-25 1:48PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 81 | 56.25% |
| F240726C00017500 | 2024-06-25 1:48PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 374 | 60.16% |
| F240726C00018000 | 2024-06-25 1:48PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 282 | 64.06% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240726P00005000 | 2024-06-14 10:17AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 15 | 131.25% |
| F240726P00008000 | 2024-06-14 12:54PM EDT | 8.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 1 | 82.81% |
| F240726P00009000 | 2024-06-18 3:05PM EDT | 9.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 4 | 66.80% |
| F240726P00009500 | 2024-06-25 11:07AM EDT | 9.50 | 0.13 | 0.00 | 0.13 | +0.08 | +160.00% | 5 | 6 | 57.81% |
| F240726P00010000 | 2024-06-25 2:43PM EDT | 10.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 6 | 111 | 46.88% |
| F240726P00010500 | 2024-06-26 9:35AM EDT | 10.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 15 | 78 | 38.67% |
| F240726P00011000 | 2024-06-26 10:50AM EDT | 11.00 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 251 | 886 | 34.77% |
| F240726P00011500 | 2024-06-26 10:40AM EDT | 11.50 | 0.21 | 0.21 | 0.24 | +0.03 | +16.67% | 83 | 3,787 | 33.40% |
| F240726P00012000 | 2024-06-26 10:06AM EDT | 12.00 | 0.40 | 0.39 | 0.43 | +0.06 | +17.65% | 80 | 3,784 | 31.84% |
| F240726P00012500 | 2024-06-26 10:50AM EDT | 12.50 | 0.70 | 0.66 | 0.73 | +0.11 | +18.64% | 11 | 799 | 32.03% |
| F240726P00013000 | 2024-06-24 9:32AM EDT | 13.00 | 1.16 | 0.79 | 1.71 | 0.00 | - | 1 | 77 | 80.08% |
| F240726P00013500 | 2024-06-25 3:01PM EDT | 13.50 | 1.46 | 1.08 | 1.60 | +0.11 | +8.15% | 25 | 134 | 40.43% |
© 2024 Yahoo. All rights reserved.