Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,459.74 -9.56 (-0.17%) Dow
39,052.42 -59.74 (-0.15%) Nasdaq
17,735.96 +18.31 (+0.10%) 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.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00005000 | 2024-06-18 3:38PM EDT | 5.00 | 6.80 | 6.75 | 7.15 | 0.00 | - | - | 4 | 178.13% |
| F240802C00008000 | 2024-06-14 1:06PM EDT | 8.00 | 3.80 | 2.82 | 4.15 | 0.00 | - | 1 | 11 | 93.75% |
| F240802C00008500 | 2024-06-25 10:50AM EDT | 8.50 | 3.60 | 2.40 | 4.05 | +0.20 | +5.88% | 2 | 0 | 134.57% |
| F240802C00009000 | 2024-06-24 11:37AM EDT | 9.00 | 3.26 | 2.85 | 3.20 | 0.00 | - | 1 | 1 | 79.30% |
| F240802C00010000 | 2024-06-24 12:08PM EDT | 10.00 | 2.20 | 1.99 | 2.19 | 0.00 | - | 1 | 18 | 56.25% |
| F240802C00010500 | 2024-06-24 12:07PM EDT | 10.50 | 1.78 | 1.59 | 1.71 | 0.00 | - | 10 | 10 | 47.85% |
| F240802C00011000 | 2024-06-26 9:45AM EDT | 11.00 | 1.30 | 1.14 | 1.27 | -0.06 | -4.41% | 2 | 60 | 42.19% |
| F240802C00011500 | 2024-06-26 10:29AM EDT | 11.50 | 0.81 | 0.62 | 0.83 | -0.15 | -15.62% | 11 | 154 | 34.57% |
| F240802C00012000 | 2024-06-26 10:17AM EDT | 12.00 | 0.49 | 0.45 | 0.51 | -0.12 | -19.67% | 56 | 622 | 32.03% |
| F240802C00012500 | 2024-06-26 10:48AM EDT | 12.50 | 0.26 | 0.25 | 0.29 | -0.08 | -22.86% | 54 | 1,022 | 31.06% |
| F240802C00013000 | 2024-06-26 10:20AM EDT | 13.00 | 0.15 | 0.12 | 0.16 | -0.05 | -25.00% | 14 | 665 | 31.25% |
| F240802C00013500 | 2024-06-25 2:22PM EDT | 13.50 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 24 | 165 | 32.23% |
| F240802C00014000 | 2024-06-26 10:27AM EDT | 14.00 | 0.04 | 0.00 | 0.06 | -0.04 | -50.00% | 2 | 36 | 34.77% |
| F240802C00014500 | 2024-06-20 11:14AM EDT | 14.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 39.06% |
| F240802C00015000 | 2024-06-24 3:24PM EDT | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 215 | 215 | 52.15% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00010000 | 2024-06-20 2:36PM EDT | 10.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | - | 10 | 53.13% |
| F240802P00010500 | 2024-06-25 11:31AM EDT | 10.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 863 | 38.87% |
| F240802P00011000 | 2024-06-26 9:36AM EDT | 11.00 | 0.14 | 0.10 | 0.14 | +0.05 | +55.56% | 19 | 124 | 33.30% |
| F240802P00011500 | 2024-06-26 10:27AM EDT | 11.50 | 0.25 | 0.16 | 0.26 | +0.04 | +19.05% | 38 | 386 | 31.64% |
| F240802P00012000 | 2024-06-26 9:52AM EDT | 12.00 | 0.46 | 0.22 | 0.46 | +0.05 | +12.20% | 30 | 90 | 30.66% |
| F240802P00012500 | 2024-06-25 11:45AM EDT | 12.50 | 0.71 | 0.67 | 0.81 | +0.04 | +5.97% | 2 | 23 | 34.38% |
| F240802P00013000 | 2024-06-25 2:24PM EDT | 13.00 | 1.07 | 1.02 | 1.17 | -0.19 | -15.08% | 2 | 60 | 34.57% |
| F240802P00017000 | 2024-06-25 2:46PM EDT | 17.00 | 4.40 | 4.75 | 5.15 | -1.60 | -26.67% | 1 | 0 | 83.40% |
© 2024 Yahoo. All rights reserved.