Singapore markets closed
Straits Times Index
3,200.26+27.26(+0.86%)Nikkei
29,357.82+26.45(+0.09%)Hang Seng
28,610.65-26.81(-0.09%)
Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.82+0.08 (+0.68%)
At close: 4:04PM EDT
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210514C00000500 | 2021-05-04 10:28AM EDT | 0.50 | 11.05 | 11.20 | 11.40 | 0.00 | - | - | - | 1,437.50% |
| F210514C00002500 | 2021-04-30 3:06PM EDT | 2.50 | 9.00 | 9.10 | 9.50 | 0.00 | - | 2 | 2 | 781.25% |
| F210514C00004500 | 2021-05-05 10:20AM EDT | 4.50 | 6.95 | 7.05 | 7.35 | 0.00 | - | 2 | 2 | 350.00% |
| F210514C00005000 | 2021-05-03 9:30AM EDT | 5.00 | 6.55 | 6.75 | 6.85 | 0.00 | - | 5 | 5 | 315.63% |
| F210514C00006500 | 2021-05-03 9:30AM EDT | 6.50 | 5.00 | 5.25 | 5.35 | 0.00 | - | 1 | 2 | 228.13% |
| F210514C00007000 | 2021-05-03 9:31AM EDT | 7.00 | 4.60 | 4.75 | 4.85 | 0.00 | - | 1 | 133 | 203.13% |
| F210514C00007500 | 2021-05-03 2:09PM EDT | 7.50 | 4.05 | 4.25 | 4.35 | 0.00 | - | 1 | 6 | 178.13% |
| F210514C00008000 | 2021-04-29 3:56PM EDT | 8.00 | 3.58 | 3.75 | 3.85 | 0.00 | - | 1 | 6 | 156.25% |
| F210514C00008500 | 2021-05-04 10:05AM EDT | 8.50 | 2.72 | 3.30 | 3.35 | 0.00 | - | 5 | 230 | 100.00% |
| F210514C00009000 | 2021-05-06 12:18PM EDT | 9.00 | 2.77 | 2.78 | 2.85 | +0.11 | +4.14% | 2 | 445 | 115.63% |
| F210514C00009500 | 2021-05-07 10:29AM EDT | 9.50 | 2.26 | 2.28 | 2.35 | +0.10 | +4.63% | 3 | 156 | 96.88% |
| F210514C00010000 | 2021-05-07 3:57PM EDT | 10.00 | 1.81 | 1.80 | 1.86 | +0.06 | +3.43% | 43 | 95 | 62.50% |
| F210514C00010500 | 2021-05-07 3:58PM EDT | 10.50 | 1.33 | 1.30 | 1.36 | +0.07 | +5.56% | 85 | 278 | 63.28% |
| F210514C00011000 | 2021-05-07 3:57PM EDT | 11.00 | 0.84 | 0.82 | 0.85 | +0.06 | +7.69% | 523 | 2,695 | 40.63% |
| F210514C00011500 | 2021-05-07 3:59PM EDT | 11.50 | 0.38 | 0.38 | 0.39 | +0.03 | +8.57% | 3,630 | 18,282 | 29.30% |
| F210514C00012000 | 2021-05-07 3:59PM EDT | 12.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 14,407 | 15,355 | 28.32% |
| F210514C00012500 | 2021-05-07 3:58PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,017 | 7,590 | 32.81% |
| F210514C00013000 | 2021-05-07 3:59PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 257 | 3,808 | 44.53% |
| F210514C00013500 | 2021-05-07 3:39PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 160 | 1,612 | 54.69% |
| F210514C00014000 | 2021-05-07 12:41PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 545 | 1,845 | 56.25% |
| F210514C00014500 | 2021-05-07 3:53PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 578 | 171 | 65.63% |
| F210514C00015000 | 2021-05-06 12:51PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 737 | 75.00% |
| F210514C00015500 | 2021-05-06 10:28AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 656 | 81.25% |
| F210514C00016000 | 2021-04-29 10:50AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 221 | 93.75% |
| F210514C00016500 | 2021-05-03 1:26PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 574 | 98.44% |
| F210514C00017000 | 2021-04-30 10:36AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 666 | 106.25% |
| F210514C00017500 | 2021-05-03 1:23PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 112.50% |
| F210514C00018000 | 2021-05-03 1:23PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 403 | 118.75% |
| F210514C00019000 | 2021-04-19 1:51PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 137.50% |
| F210514C00020000 | 2021-04-23 11:36AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 168.75% |
| F210514C00021000 | 2021-04-23 9:55AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
| F210514C00022000 | 2021-04-29 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 7 | 221.88% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210514P00000500 | 2021-04-30 1:00PM EDT | 0.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 1,050.00% |
| F210514P00006000 | 2021-04-30 9:57AM EDT | 6.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 228.13% |
| F210514P00008000 | 2021-05-04 3:06PM EDT | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 287 | 140.63% |
| F210514P00008500 | 2021-04-30 9:39AM EDT | 8.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 103.13% |
| F210514P00009000 | 2021-05-03 10:29AM EDT | 9.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 203 | 208 | 87.50% |
| F210514P00009500 | 2021-05-07 2:24PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 145 | 71.88% |
| F210514P00010000 | 2021-05-07 3:45PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 152 | 1,778 | 56.25% |
| F210514P00010500 | 2021-05-07 3:48PM EDT | 10.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6,403 | 8,045 | 50.78% |
| F210514P00011000 | 2021-05-07 3:59PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7,519 | 13,664 | 40.63% |
| F210514P00011500 | 2021-05-07 3:59PM EDT | 11.50 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 9,243 | 6,764 | 31.25% |
| F210514P00012000 | 2021-05-07 3:58PM EDT | 12.00 | 0.29 | 0.29 | 0.30 | -0.09 | -23.68% | 6,185 | 4,103 | 30.08% |
| F210514P00012500 | 2021-05-07 3:00PM EDT | 12.50 | 0.75 | 0.67 | 0.73 | -0.03 | -3.85% | 93 | 1,708 | 38.67% |
| F210514P00013000 | 2021-05-07 3:49PM EDT | 13.00 | 1.20 | 1.15 | 1.22 | -0.19 | -13.67% | 25 | 130 | 52.34% |
| F210514P00013500 | 2021-05-07 3:00PM EDT | 13.50 | 1.74 | 1.65 | 1.80 | -0.23 | -11.68% | 15 | 100 | 68.75% |
| F210514P00014000 | 2021-05-07 1:59PM EDT | 14.00 | 2.21 | 2.17 | 2.29 | -0.15 | -6.36% | 3 | 409 | 84.38% |
| F210514P00014500 | 2021-04-26 9:30AM EDT | 14.50 | 2.76 | 2.66 | 2.72 | +0.52 | +23.21% | 1 | 0 | 71.88% |
| F210514P00015000 | 2021-04-28 9:54AM EDT | 15.00 | 2.57 | 3.15 | 3.25 | 0.00 | - | 30 | 6 | 92.19% |
| F210514P00016000 | 2021-04-28 1:38PM EDT | 16.00 | 3.53 | 4.15 | 4.40 | 0.00 | - | - | 0 | 151.56% |
| F210514P00017500 | 2021-05-05 9:30AM EDT | 17.50 | 5.97 | 5.65 | 5.85 | 0.00 | - | - | 2 | 171.88% |
| F210514P00019000 | 2021-04-19 11:18AM EDT | 19.00 | 8.40 | 7.15 | 7.40 | 0.00 | - | 1 | 0 | 210.94% |
© 2021 Verizon Media. All rights reserved.
