Singapore markets close in 37 minutes
Straits Times Index
3,289.99 -2.70 (-0.08%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,190.94 +427.91 (+2.41%) FTSE 100
8,166.98 +45.74 (+0.56%) Bitcoin USD
57,747.89 +1,182.98 (+2.09%) CMC Crypto 200
1,266.01 -4.73 (-0.37%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F261218C00002820 | 2024-04-30 10:19AM EDT | 2.82 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F261218C00003000 | 2024-02-14 2:55PM EDT | 3.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| F261218C00004820 | 2024-05-01 3:55PM EDT | 4.82 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F261218C00005000 | 2024-02-09 1:30PM EDT | 5.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| F261218C00007820 | 2024-05-01 10:04AM EDT | 7.82 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F261218C00008000 | 2024-02-14 12:49PM EDT | 8.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| F261218C00009820 | 2024-05-01 2:16PM EDT | 9.82 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F261218C00010000 | 2024-02-14 1:25PM EDT | 10.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
| F261218C00011820 | 2024-05-01 2:50PM EDT | 11.82 | 2.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 12.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.00% |
| F261218C00014820 | 2024-05-01 3:43PM EDT | 14.82 | 1.61 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| F261218C00015000 | 2024-02-14 4:54PM EDT | 15.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 123 | 1,536 | 3.13% |
| F261218C00016820 | 2024-05-01 1:14PM EDT | 16.82 | 1.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| F261218C00017000 | 2024-02-14 11:20AM EDT | 17.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,472 | 1,904 | 6.25% |
| F261218C00019820 | 2024-05-01 3:01PM EDT | 19.82 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| F261218C00020000 | 2024-02-14 12:04PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
| F261218C00021820 | 2024-04-30 9:52AM EDT | 21.82 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| F261218C00022000 | 2024-02-14 4:45PM EDT | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 233 | 6.25% |
| F261218C00024820 | 2024-05-01 3:50PM EDT | 24.82 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| F261218C00025000 | 2024-02-12 1:53PM EDT | 25.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F261218P00002820 | 2024-04-30 10:46AM EDT | 2.82 | 0.15 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| F261218P00003000 | 2024-02-07 11:22AM EDT | 3.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| F261218P00004820 | 2024-04-29 11:33AM EDT | 4.82 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| F261218P00005000 | 2024-02-13 4:50PM EDT | 5.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
| F261218P00007820 | 2024-05-01 12:22PM EDT | 7.82 | 0.80 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| F261218P00008000 | 2024-02-13 2:44PM EDT | 8.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 479 | 6.25% |
| F261218P00009820 | 2024-05-01 2:20PM EDT | 9.82 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| F261218P00010000 | 2024-02-14 1:33PM EDT | 10.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
| F261218P00011820 | 2024-05-01 12:10PM EDT | 11.82 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 12.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.39% |
| F261218P00014820 | 2024-05-01 3:32PM EDT | 14.82 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F261218P00015000 | 2024-02-08 1:06PM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| F261218P00016820 | 2024-04-19 11:59AM EDT | 16.82 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F261218P00017000 | 2024-02-12 11:24AM EDT | 17.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| F261218P00019820 | 2024-03-28 12:52PM EDT | 19.82 | 7.00 | 7.30 | 7.45 | 0.00 | - | 10 | 15 | 0.00% |
| F261218P00020000 | 2024-02-07 10:35AM EDT | 20.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| F261218P00021820 | 2024-04-30 3:19PM EDT | 21.82 | 9.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| F261218P00022000 | 2024-02-12 4:24PM EDT | 22.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 0.00% |
| F261218P00024820 | 2024-04-26 1:31PM EDT | 24.82 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.