Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,828.13 -320.70 (-1.14%) CMC Crypto 200
606.08 -12.31 (-1.99%)
Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616C00003000 | 2022-08-11 9:51AM EDT | 3.00 | 12.75 | 12.85 | 12.90 | +0.55 | +4.51% | 5 | 23 | 0.00% |
| F230616C00005000 | 2022-08-11 10:24AM EDT | 5.00 | 10.85 | 10.80 | 10.90 | +0.70 | +6.90% | 2 | 48 | 705.47% |
| F230616C00008000 | 2022-08-11 1:30PM EDT | 8.00 | 8.01 | 8.00 | 8.15 | +0.71 | +9.73% | 20 | 287 | 378.13% |
| F230616C00010000 | 2022-08-11 1:49PM EDT | 10.00 | 6.35 | 6.25 | 6.30 | +0.74 | +13.19% | 39 | 2,408 | 286.72% |
| F230616C00012000 | 2022-08-11 12:36PM EDT | 12.00 | 4.75 | 4.70 | 4.80 | +0.55 | +13.10% | 23 | 4,662 | 232.13% |
| F230616C00015000 | 2022-08-11 1:59PM EDT | 15.00 | 2.93 | 2.91 | 2.94 | +0.39 | +15.35% | 364 | 12,417 | 181.15% |
| F230616C00017000 | 2022-08-11 1:57PM EDT | 17.00 | 2.04 | 2.02 | 2.06 | +0.32 | +18.60% | 297 | 11,967 | 159.96% |
| F230616C00020000 | 2022-08-11 2:34PM EDT | 20.00 | 1.13 | 1.12 | 1.16 | +0.18 | +18.95% | 328 | 13,788 | 139.26% |
| F230616C00022000 | 2022-08-11 2:09PM EDT | 22.00 | 0.76 | 0.75 | 0.77 | +0.03 | +4.11% | 244 | 7,177 | 130.18% |
| F230616C00025000 | 2022-08-11 11:54AM EDT | 25.00 | 0.39 | 0.42 | 0.44 | +0.02 | +5.41% | 195 | 10,207 | 122.36% |
| F230616C00027000 | 2022-08-11 1:45PM EDT | 27.00 | 0.30 | 0.29 | 0.31 | +0.05 | +20.00% | 16 | 1,391 | 119.14% |
| F230616C00030000 | 2022-08-11 1:07PM EDT | 30.00 | 0.16 | 0.17 | 0.19 | 0.00 | - | 12 | 1,991 | 116.02% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616P00003000 | 2022-08-11 1:27PM EDT | 3.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 170 | 1,385 | 134.38% |
| F230616P00005000 | 2022-08-10 12:29PM EDT | 5.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 22 | 1,448 | 105.47% |
| F230616P00008000 | 2022-08-11 9:50AM EDT | 8.00 | 0.30 | 0.26 | 0.28 | -0.05 | -14.29% | 20 | 10,415 | 73.83% |
| F230616P00010000 | 2022-08-11 1:25PM EDT | 10.00 | 0.53 | 0.51 | 0.54 | -0.13 | -19.70% | 113 | 7,595 | 54.49% |
| F230616P00012000 | 2022-08-11 1:40PM EDT | 12.00 | 0.95 | 0.94 | 0.97 | -0.24 | -20.17% | 31 | 32,965 | 30.86% |
| F230616P00015000 | 2022-08-11 1:48PM EDT | 15.00 | 2.03 | 2.04 | 2.07 | -0.47 | -18.80% | 19 | 13,498 | 0.00% |
| F230616P00017000 | 2022-08-10 3:08PM EDT | 17.00 | 3.40 | 3.10 | 3.15 | 0.00 | - | 50 | 1,024 | 0.00% |
| F230616P00020000 | 2022-08-11 1:27PM EDT | 20.00 | 5.22 | 5.15 | 5.20 | -0.28 | -5.09% | 20 | 468 | 0.00% |
| F230616P00022000 | 2022-08-08 11:55AM EDT | 22.00 | 6.93 | 6.75 | 6.80 | 0.00 | - | - | 249 | 0.00% |
| F230616P00025000 | 2022-08-04 3:04PM EDT | 25.00 | 10.05 | 9.35 | 9.50 | 0.00 | - | 1 | 65 | 0.00% |
| F230616P00027000 | 2022-08-11 10:54AM EDT | 27.00 | 11.40 | 11.25 | 11.35 | -0.15 | -1.30% | 3 | 39 | 0.00% |
| F230616P00030000 | 2022-08-11 11:13AM EDT | 30.00 | 14.35 | 14.15 | 14.25 | -0.59 | -3.95% | 13 | 171 | 0.00% |
© 2023 Yahoo. All rights reserved.
