Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,185.35 +62.02 (+0.09%) CMC Crypto 200
1,405.67 -12.21 (-0.86%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.82
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00014820 | 2024-06-13 1:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 52,772 | 81.25% |
| F240719C00014820 | 2024-06-14 3:34PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 113 | 9,476 | 41.41% |
| F240920C00014820 | 2024-06-14 3:19PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 383 | 14,895 | 32.62% |
| F241220C00014820 | 2024-06-14 3:56PM EDT | 2024-12-20 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 110 | 10,829 | 31.54% |
| F250117C00014820 | 2024-06-14 3:49PM EDT | 2025-01-17 | 0.27 | 0.26 | 0.32 | -0.08 | -22.86% | 204 | 46,179 | 33.11% |
| F250620C00014820 | 2024-06-14 11:39AM EDT | 2025-06-20 | 0.54 | 0.53 | 0.59 | -0.07 | -11.48% | 268 | 7,383 | 32.47% |
| F251219C00014820 | 2024-06-14 2:12PM EDT | 2025-12-19 | 0.81 | 0.73 | 0.89 | -0.02 | -2.41% | 795 | 10,344 | 32.42% |
| F260116C00014820 | 2024-06-14 3:59PM EDT | 2026-01-16 | 0.86 | 0.82 | 0.86 | -0.05 | -5.49% | 440 | 19,589 | 31.06% |
| F261218C00014820 | 2024-06-14 3:59PM EDT | 2026-12-18 | 1.33 | 1.20 | 1.38 | -0.02 | -1.48% | 53 | 2,907 | 32.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00014820 | 2024-06-14 2:35PM EDT | 2024-06-21 | 3.18 | 3.05 | 3.15 | +0.32 | +11.19% | 180 | 5,099 | 112.50% |
| F240719P00014820 | 2024-06-14 12:50PM EDT | 2024-07-19 | 3.15 | 1.61 | 3.50 | +0.15 | +5.00% | 7 | 333 | 90.04% |
| F240920P00014820 | 2024-06-12 12:50PM EDT | 2024-09-20 | 2.77 | 3.10 | 4.05 | 0.00 | - | 3 | 1,839 | 57.23% |
| F241220P00014820 | 2024-06-05 9:50AM EDT | 2024-12-20 | 3.10 | 2.84 | 3.60 | 0.00 | - | 27 | 767 | 41.99% |
| F250117P00014820 | 2024-06-13 1:55PM EDT | 2025-01-17 | 3.10 | 3.25 | 3.35 | 0.00 | - | 1 | 15,489 | 29.93% |
| F250620P00014820 | 2024-06-10 12:31PM EDT | 2025-06-20 | 3.31 | 3.45 | 3.65 | 0.00 | - | 10 | 1,149 | 31.25% |
| F251219P00014820 | 2024-06-10 3:56PM EDT | 2025-12-19 | 3.30 | 3.65 | 5.00 | 0.00 | - | 604 | 1,629 | 50.34% |
| F260116P00014820 | 2024-06-11 9:38AM EDT | 2026-01-16 | 3.43 | 3.55 | 3.90 | 0.00 | - | 1 | 9,718 | 29.83% |
| F261218P00014820 | 2024-06-13 10:10AM EDT | 2026-12-18 | 4.00 | 4.05 | 4.35 | 0.00 | - | 10 | 39 | 30.20% |
© 2024 Yahoo. All rights reserved.