Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,305.49 +12.56 (+0.38%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.03 -9.89 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,119.74 +703.10 (+1.11%) CMC Crypto 200
1,335.37 +58.39 (+4.57%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00007000 | 2024-04-30 9:42AM EDT | 7.00 | 5.64 | 4.90 | 5.45 | +5.64 | - | - | 5 | 240.63% |
| F240510C00007500 | 2024-05-02 3:02PM EDT | 7.50 | 4.85 | 4.15 | 5.00 | 0.00 | - | 2 | 1 | 270.31% |
| F240510C00008500 | 2024-04-23 12:25PM EDT | 8.50 | 4.60 | 3.05 | 3.95 | 0.00 | - | - | 1 | 167.19% |
| F240510C00009000 | 2024-04-30 2:03PM EDT | 9.00 | 3.24 | 2.67 | 3.45 | 0.00 | - | 10 | 17 | 145.31% |
| F240510C00009500 | 2024-05-02 10:23AM EDT | 9.50 | 2.88 | 2.75 | 2.96 | 0.00 | - | 5 | 5 | 134.38% |
| F240510C00010000 | 2024-05-02 10:27AM EDT | 10.00 | 2.42 | 2.36 | 2.46 | 0.00 | - | 3 | 31 | 112.50% |
| F240510C00010500 | 2024-05-03 1:39PM EDT | 10.50 | 1.93 | 1.85 | 1.96 | -0.06 | -3.02% | 12 | 17 | 91.41% |
| F240510C00011000 | 2024-05-03 11:42AM EDT | 11.00 | 1.47 | 1.24 | 1.46 | +0.09 | +6.52% | 36 | 376 | 70.31% |
| F240510C00011500 | 2024-05-03 3:43PM EDT | 11.50 | 0.91 | 0.71 | 1.00 | -0.06 | -6.19% | 168 | 205 | 64.06% |
| F240510C00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.45 | 0.42 | 0.48 | -0.06 | -11.76% | 1,547 | 2,107 | 33.99% |
| F240510C00012500 | 2024-05-03 3:59PM EDT | 12.50 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 15,533 | 6,226 | 24.61% |
| F240510C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8,314 | 11,749 | 35.94% |
| F240510C00013500 | 2024-05-03 3:53PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 982 | 4,180 | 46.88% |
| F240510C00014000 | 2024-05-03 2:57PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,434 | 54.69% |
| F240510C00014500 | 2024-05-02 11:57AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 773 | 59.38% |
| F240510C00015000 | 2024-05-03 3:23PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 631 | 71.88% |
| F240510C00015500 | 2024-05-01 10:31AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 935 | 81.25% |
| F240510C00016000 | 2024-04-25 9:32AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 100.00% |
| F240510C00016500 | 2024-04-24 12:17PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 221 | 100.00% |
| F240510C00017000 | 2024-04-01 1:11PM EDT | 17.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 100 | 35 | 281.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00007000 | 2024-04-15 10:20AM EDT | 7.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | - | 11 | 388.28% |
| F240510P00009000 | 2024-04-24 3:03PM EDT | 9.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 20 | 48 | 248.44% |
| F240510P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 16 | 184 | 180.47% |
| F240510P00010000 | 2024-05-01 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,717 | 81.25% |
| F240510P00010500 | 2024-05-03 3:36PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 855 | 68.75% |
| F240510P00011000 | 2024-05-03 3:29PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 228 | 1,360 | 60.94% |
| F240510P00011500 | 2024-05-03 3:53PM EDT | 11.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 315 | 1,935 | 50.00% |
| F240510P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 3,363 | 7,123 | 41.41% |
| F240510P00012500 | 2024-05-03 3:59PM EDT | 12.50 | 0.30 | 0.30 | 0.33 | 0.00 | - | 3,255 | 4,741 | 50.39% |
| F240510P00013000 | 2024-05-03 3:51PM EDT | 13.00 | 0.74 | 0.72 | 0.78 | +0.04 | +5.71% | 1,021 | 1,699 | 67.97% |
| F240510P00013500 | 2024-05-03 3:48PM EDT | 13.50 | 1.24 | 1.19 | 1.29 | +0.06 | +5.08% | 152 | 278 | 90.23% |
| F240510P00014000 | 2024-05-03 1:00PM EDT | 14.00 | 1.67 | 1.68 | 1.83 | +0.03 | +1.83% | 77 | 37 | 115.23% |
| F240510P00014500 | 2024-05-02 2:13PM EDT | 14.50 | 2.26 | 2.16 | 3.60 | 0.00 | - | 6 | 12 | 262.50% |
| F240510P00015000 | 2024-04-30 11:00AM EDT | 15.00 | 2.78 | 2.69 | 4.70 | 0.00 | - | 1 | 352 | 342.58% |
| F240510P00015500 | 2024-04-30 1:36PM EDT | 15.50 | 3.70 | 3.15 | 5.20 | +3.70 | - | - | 8 | 360.55% |
| F240510P00016000 | 2024-05-02 10:30AM EDT | 16.00 | 3.72 | 2.96 | 3.75 | 0.00 | - | 7 | 24 | 184.38% |
| F240510P00017000 | 2024-05-03 1:24PM EDT | 17.00 | 4.70 | 4.70 | 4.75 | +4.70 | - | 1 | 0 | 204.69% |
| F240510P00017500 | 2024-05-03 1:24PM EDT | 17.50 | 5.20 | 5.15 | 5.25 | +5.20 | - | 1 | 0 | 208.59% |
© 2024 Yahoo. All rights reserved.