Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,457.79 -11.51 (-0.21%) Dow
39,024.98 -87.18 (-0.22%) Nasdaq
17,725.59 +7.94 (+0.04%) Bitcoin USD
61,286.79 -212.36 (-0.35%) CMC Crypto 200
1,279.32 -4.46 (-0.35%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240816C00006000 | 2024-06-21 2:56PM EDT | 6.00 | 5.80 | 6.05 | 6.25 | 0.00 | - | 1 | 2 | 139.45% |
| F240816C00007000 | 2024-06-20 12:21PM EDT | 7.00 | 4.87 | 5.05 | 5.25 | 0.00 | - | 3 | 3 | 113.28% |
| F240816C00008000 | 2024-06-25 2:38PM EDT | 8.00 | 4.07 | 4.10 | 4.45 | -0.08 | -1.93% | 6 | 5 | 106.06% |
| F240816C00009000 | 2024-06-24 10:15AM EDT | 9.00 | 3.20 | 1.38 | 3.35 | 0.00 | - | 1 | 30 | 90.04% |
| F240816C00010000 | 2024-06-26 9:45AM EDT | 10.00 | 2.13 | 2.04 | 2.37 | -0.17 | -7.39% | 3 | 156 | 55.47% |
| F240816C00011000 | 2024-06-25 12:06PM EDT | 11.00 | 1.20 | 1.19 | 1.32 | -0.20 | -14.29% | 17 | 2,972 | 43.36% |
| F240816C00012000 | 2024-06-26 10:56AM EDT | 12.00 | 0.55 | 0.55 | 0.58 | -0.11 | -16.67% | 1,286 | 12,527 | 33.40% |
| F240816C00013000 | 2024-06-26 10:58AM EDT | 13.00 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 244 | 10,760 | 30.86% |
| F240816C00014000 | 2024-06-26 10:57AM EDT | 14.00 | 0.05 | 0.05 | 0.06 | -0.02 | -25.00% | 216 | 2,718 | 30.86% |
| F240816C00015000 | 2024-06-25 12:12PM EDT | 15.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 705 | 34.77% |
| F240816C00016000 | 2024-06-25 2:13PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 76 | 102 | 46.88% |
| F240816C00018000 | 2024-05-29 12:49PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 201 | 53.91% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240816P00007000 | 2024-06-17 10:48AM EDT | 7.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 1 | 81.25% |
| F240816P00008000 | 2024-06-17 9:30AM EDT | 8.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 16 | 66.02% |
| F240816P00009000 | 2024-06-24 11:07AM EDT | 9.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 42 | 82 | 51.56% |
| F240816P00010000 | 2024-06-26 11:01AM EDT | 10.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1 | 2,979 | 35.16% |
| F240816P00011000 | 2024-06-26 10:48AM EDT | 11.00 | 0.18 | 0.17 | 0.19 | +0.02 | +12.50% | 111 | 8,319 | 31.15% |
| F240816P00012000 | 2024-06-26 10:37AM EDT | 12.00 | 0.54 | 0.51 | 0.54 | +0.07 | +14.89% | 360 | 10,673 | 28.71% |
| F240816P00013000 | 2024-06-26 9:35AM EDT | 13.00 | 1.25 | 1.11 | 1.23 | +0.14 | +12.61% | 7 | 369 | 29.79% |
| F240816P00014000 | 2024-06-17 9:36AM EDT | 14.00 | 2.33 | 1.97 | 2.19 | 0.00 | - | 20 | 37 | 39.65% |
| F240816P00015000 | 2024-06-12 10:27AM EDT | 15.00 | 2.84 | 2.78 | 3.10 | 0.00 | - | - | 1 | 39.45% |
| F240816P00016000 | 2024-06-12 2:34PM EDT | 16.00 | 3.75 | 3.75 | 4.40 | 0.00 | - | 1 | 0 | 78.91% |
© 2024 Yahoo. All rights reserved.