Singapore markets open in 2 hours 17 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,742.09 +253.77 (+0.40%) CMC Crypto 200
885.54 0.00 (0.00%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00010000 | 2024-02-14 3:05PM EDT | 2024-04-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 420 | 0.00% |
| F240426C00010000 | 2024-04-16 10:17AM EDT | 2024-04-26 | 2.18 | 1.97 | 2.34 | -0.10 | -4.39% | 9 | 8 | 81.64% |
| F240503C00010000 | 2024-04-04 9:32AM EDT | 2024-05-03 | 3.86 | 1.84 | 2.28 | 0.00 | - | 1 | 1 | 88.28% |
| F240510C00010000 | 2024-04-15 1:53PM EDT | 2024-05-10 | 2.27 | 1.33 | 3.00 | 0.00 | - | 1 | 4 | 56.25% |
| F240517C00010000 | 2024-02-14 1:00PM EDT | 2024-05-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 0.00% |
| F240524C00010000 | 2024-04-05 12:37PM EDT | 2024-05-24 | 3.35 | 1.12 | 2.26 | 0.00 | - | 3 | 5 | 57.62% |
| F240621C00010000 | 2024-02-14 4:13PM EDT | 2024-06-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 53 | 8,733 | 0.00% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 2024-07-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240920C00010000 | 2024-02-14 1:37PM EDT | 2024-09-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| F241220C00010000 | 2024-02-13 3:13PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 0.00% |
| F250117C00010000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 2025-06-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F251219C00010000 | 2024-02-14 3:42PM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 2026-01-16 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F261218C00010000 | 2024-02-14 1:25PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00010000 | 2024-02-14 4:25PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 225 | 4,672 | 50.00% |
| F240426P00010000 | 2024-04-16 3:57PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 44 | 815 | 56.25% |
| F240503P00010000 | 2024-04-16 3:27PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 106 | 57.03% |
| F240510P00010000 | 2024-04-16 3:04PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 2 | 206 | 50.78% |
| F240517P00010000 | 2024-02-14 4:27PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 47 | 916 | 12.50% |
| F240524P00010000 | 2024-04-16 10:30AM EDT | 2024-05-24 | 0.09 | 0.06 | 0.08 | +0.02 | +28.57% | 2 | 202 | 45.70% |
| F240621P00010000 | 2024-02-14 1:26PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 46,536 | 12.50% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| F240920P00010000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 6.25% |
| F241220P00010000 | 2024-02-14 4:49PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 1,116 | 6.25% |
| F250117P00010000 | 2024-02-14 3:08PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 2025-06-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F251219P00010000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 3.13% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F261218P00010000 | 2024-02-14 1:33PM EDT | 2026-12-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
© 2024 Yahoo. All rights reserved.