Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,451.60 +356.81 (+0.56%) CMC Crypto 200
1,351.45 -8.88 (-0.65%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F241220C00004820 | 2024-05-02 10:47AM EDT | 4.82 | 7.59 | 6.90 | 8.45 | 0.00 | - | 1 | 0 | 137.99% |
| F241220C00005000 | 2024-02-13 3:12PM EDT | 5.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F241220C00006000 | 2024-06-14 9:34AM EDT | 6.00 | 5.86 | 4.00 | 6.90 | 0.00 | - | 1 | 16 | 135.74% |
| F241220C00007820 | 2024-06-21 3:49PM EDT | 7.82 | 4.10 | 4.00 | 4.15 | -0.10 | -2.38% | 1 | 49 | 44.53% |
| F241220C00008000 | 2024-02-07 10:49AM EDT | 8.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F241220C00009820 | 2024-06-21 2:05PM EDT | 9.82 | 2.30 | 2.26 | 2.35 | -0.11 | -4.56% | 7 | 1,534 | 34.47% |
| F241220C00010000 | 2024-02-13 3:13PM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 0.00% |
| F241220C00011820 | 2024-06-21 3:03PM EDT | 11.82 | 1.02 | 1.01 | 1.04 | -0.06 | -5.56% | 590 | 4,408 | 31.06% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 12.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.78% |
| F241220C00013000 | 2024-06-21 3:11PM EDT | 13.00 | 0.58 | 0.55 | 0.60 | -0.06 | -9.38% | 108 | 28,425 | 31.10% |
| F241220C00014820 | 2024-06-21 3:12PM EDT | 14.82 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 181 | 10,875 | 31.15% |
| F241220C00015000 | 2024-02-14 4:16PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 188 | 3,071 | 6.25% |
| F241220C00016820 | 2024-06-21 10:29AM EDT | 16.82 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 29 | 4,970 | 33.59% |
| F241220C00017000 | 2024-02-14 3:44PM EDT | 17.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 1,258 | 12.50% |
| F241220C00018000 | 2024-06-21 11:02AM EDT | 18.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 5 | 1,929 | 35.55% |
| F241220C00019820 | 2024-06-21 3:57PM EDT | 19.82 | 0.03 | 0.02 | 0.07 | 0.00 | - | 4 | 5,147 | 41.60% |
| F241220C00020000 | 2024-02-13 12:44PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 12.50% |
| F241220C00021820 | 2024-06-17 11:04AM EDT | 21.82 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,651 | 41.41% |
| F241220C00022000 | 2024-02-14 2:48PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 227 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F241220P00002820 | 2024-05-07 11:42AM EDT | 2.82 | 0.02 | 0.00 | 0.07 | 0.00 | - | 8 | 13 | 102.34% |
| F241220P00004820 | 2024-06-20 1:45PM EDT | 4.82 | 0.01 | 0.01 | 0.03 | 0.00 | - | 21 | 382 | 60.94% |
| F241220P00005000 | 2024-02-08 4:37PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 240 | 25.00% |
| F241220P00006000 | 2024-05-22 9:31AM EDT | 6.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 4 | 50.00% |
| F241220P00007820 | 2024-06-20 2:05PM EDT | 7.82 | 0.07 | 0.06 | 0.09 | 0.00 | - | 33 | 8,896 | 40.63% |
| F241220P00008000 | 2024-02-13 3:50PM EDT | 8.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 7,891 | 12.50% |
| F241220P00009820 | 2024-06-21 11:37AM EDT | 9.82 | 0.30 | 0.24 | 0.34 | -0.02 | -6.25% | 14 | 12,510 | 34.96% |
| F241220P00010000 | 2024-02-14 4:49PM EDT | 10.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 1,116 | 6.25% |
| F241220P00011820 | 2024-06-21 3:45PM EDT | 11.82 | 0.97 | 0.93 | 0.98 | +0.04 | +4.30% | 86 | 26,797 | 29.83% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 12.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 0.00% |
| F241220P00013000 | 2024-06-21 3:33PM EDT | 13.00 | 1.70 | 1.53 | 1.73 | +0.08 | +4.94% | 101 | 5,787 | 30.18% |
| F241220P00014820 | 2024-06-18 3:43PM EDT | 14.82 | 3.20 | 3.10 | 3.20 | 0.00 | - | 80 | 847 | 30.66% |
| F241220P00015000 | 2024-02-13 1:44PM EDT | 15.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 730 | 0.00% |
| F241220P00016820 | 2024-06-11 11:48AM EDT | 16.82 | 4.60 | 4.55 | 5.50 | 0.00 | - | 1 | 3,735 | 54.39% |
| F241220P00017000 | 2024-02-13 1:44PM EDT | 17.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 456 | 1,349 | 0.00% |
| F241220P00018000 | 2024-06-05 9:38AM EDT | 18.00 | 6.05 | 5.70 | 6.45 | 0.00 | - | 1 | 1,135 | 50.00% |
| F241220P00019820 | 2024-05-22 3:06PM EDT | 19.82 | 8.42 | 6.00 | 8.45 | 0.00 | - | 1 | 2 | 65.92% |
| F241220P00020000 | 2024-02-09 1:47PM EDT | 20.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F241220P00021820 | 2024-05-30 3:19PM EDT | 21.82 | 10.15 | 8.00 | 10.45 | 0.00 | - | 1 | 1 | 73.34% |
© 2024 Yahoo. All rights reserved.