Singapore markets close in 2 hours 39 minutes
Straits Times Index
3,291.78 -0.91 (-0.03%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,188.83 +425.80 (+2.40%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,503.48 -2,411.67 (-4.03%) CMC Crypto 200
1,258.77 -11.97 (-0.94%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116C00002820 | 2024-04-29 1:18PM EDT | 2.82 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F260116C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 414 | 19 | 0.00% |
| F260116C00004820 | 2024-05-01 3:30PM EDT | 4.82 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F260116C00005000 | 2024-02-13 4:33PM EDT | 5.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,668 | 0.00% |
| F260116C00007820 | 2024-05-01 12:50PM EDT | 7.82 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F260116C00008000 | 2024-02-14 10:30AM EDT | 8.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| F260116C00009820 | 2024-05-01 3:12PM EDT | 9.82 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 10.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F260116C00011820 | 2024-05-01 3:06PM EDT | 11.82 | 2.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 12.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F260116C00014820 | 2024-05-01 3:55PM EDT | 14.82 | 1.18 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 15.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 3.13% |
| F260116C00016820 | 2024-04-30 3:30PM EDT | 16.82 | 0.73 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 6.25% |
| F260116C00019820 | 2024-04-30 1:14PM EDT | 19.82 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| F260116C00020000 | 2024-02-14 1:04PM EDT | 20.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 10,100 | 12.50% |
| F260116C00021820 | 2024-05-01 12:35PM EDT | 21.82 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| F260116C00022000 | 2024-02-14 12:06PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 14,099 | 12.50% |
| F260116C00024820 | 2024-05-01 3:55PM EDT | 24.82 | 0.14 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| F260116C00025000 | 2024-02-13 3:05PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116P00002820 | 2024-05-01 11:11AM EDT | 2.82 | 0.05 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| F260116P00003000 | 2024-02-08 4:50PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,506 | 25.00% |
| F260116P00004820 | 2024-05-01 11:33AM EDT | 4.82 | 0.16 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| F260116P00005000 | 2024-02-09 1:33PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 15,778 | 12.50% |
| F260116P00007820 | 2024-05-01 2:03PM EDT | 7.82 | 0.51 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 6.25% |
| F260116P00008000 | 2024-02-12 3:38PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 7,929 | 6.25% |
| F260116P00009820 | 2024-05-01 2:26PM EDT | 9.82 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,502 | 0 | 3.13% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 10.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F260116P00011820 | 2024-05-01 12:17PM EDT | 11.82 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.78% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 12.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.39% |
| F260116P00014820 | 2024-05-01 12:10PM EDT | 14.82 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 15.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F260116P00016820 | 2024-04-30 9:56AM EDT | 16.82 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F260116P00019820 | 2024-05-01 3:41PM EDT | 19.82 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F260116P00020000 | 2024-02-12 4:26PM EDT | 20.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 0.00% |
| F260116P00021820 | 2024-01-23 1:37PM EDT | 21.82 | 10.75 | 7.95 | 9.80 | 0.00 | - | - | 3 | 29.64% |
| F260116P00022000 | 2024-01-23 1:37PM EDT | 22.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.