Singapore markets open in 5 hours 33 minutes
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
69,868.15 +1,021.45 (+1.48%) CMC Crypto 200
1,507.62 +23.43 (+1.58%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531C00013000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,631 | 9,029 | 39.84% |
| F240607C00013000 | 2024-05-24 3:51PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 475 | 5,854 | 30.86% |
| F240614C00013000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2,348 | 3,612 | 27.74% |
| F240621C00013000 | 2024-05-24 3:31PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 445 | 6,830 | 26.17% |
| F240628C00013000 | 2024-05-24 3:22PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 484 | 2,389 | 26.17% |
| F240705C00013000 | 2024-05-27 12:09AM EDT | 2024-07-05 | 0.12 | 0.06 | 0.16 | 0.00 | - | 35 | 3 | 27.93% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 6.25% |
| F240816C00013000 | 2024-05-27 12:11AM EDT | 2024-08-16 | 0.34 | 0.34 | 0.36 | -0.04 | -10.53% | 753 | 249 | 29.49% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F241220C00013000 | 2024-05-24 3:28PM EDT | 2024-12-20 | 0.78 | 0.77 | 0.80 | +0.01 | +1.30% | 504 | 18,528 | 31.01% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531P00013000 | 2024-05-24 3:21PM EDT | 2024-05-31 | 0.89 | 0.78 | 1.04 | -0.03 | -3.26% | 59 | 295 | 57.03% |
| F240607P00013000 | 2024-05-24 12:22PM EDT | 2024-06-07 | 0.84 | 0.64 | 1.05 | -0.13 | -13.40% | 5 | 1,644 | 58.01% |
| F240614P00013000 | 2024-05-24 11:11AM EDT | 2024-06-14 | 0.91 | 0.85 | 0.92 | -0.06 | -6.19% | 1,035 | 106 | 30.66% |
| F240621P00013000 | 2024-05-24 10:20AM EDT | 2024-06-21 | 0.93 | 0.67 | 0.91 | +0.07 | +8.14% | 2 | 207 | 25.00% |
| F240628P00013000 | 2024-05-23 2:20PM EDT | 2024-06-28 | 0.98 | 0.77 | 1.25 | 0.00 | - | 5 | 87 | 50.20% |
| F240705P00013000 | 2024-05-27 12:09AM EDT | 2024-07-05 | 0.94 | 0.87 | 0.97 | -0.04 | -4.08% | 10 | 1 | 25.59% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-05-24 11:48AM EDT | 2024-12-20 | 1.57 | 1.48 | 1.57 | +0.01 | +0.64% | 11 | 5,401 | 29.10% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2024 Yahoo. All rights reserved.