Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,223.70 +897.58 (+1.42%) CMC Crypto 200
1,381.40 +68.78 (+5.24%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:11.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00011000 | 2024-02-14 4:59PM EDT | 2024-04-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 286 | 1,091 | 0.00% |
| F240426C00011000 | 2024-04-19 2:38PM EDT | 2024-04-26 | 1.18 | 1.11 | 1.16 | +0.04 | +3.51% | 127 | 1,587 | 50.00% |
| F240503C00011000 | 2024-04-19 1:50PM EDT | 2024-05-03 | 1.22 | 1.15 | 1.19 | +0.08 | +7.02% | 20 | 32 | 47.66% |
| F240510C00011000 | 2024-04-19 2:04PM EDT | 2024-05-10 | 1.23 | 1.17 | 1.23 | +0.09 | +7.89% | 2 | 81 | 44.53% |
| F240517C00011000 | 2024-02-14 1:50PM EDT | 2024-05-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 1,145 | 0.00% |
| F240524C00011000 | 2024-04-19 12:21PM EDT | 2024-05-24 | 1.29 | 0.66 | 1.44 | +0.09 | +7.50% | 1 | 110 | 53.52% |
| F240531C00011000 | 2024-04-18 9:35AM EDT | 2024-05-31 | 1.20 | 1.23 | 1.27 | 0.00 | - | 1 | 10 | 35.55% |
| F240621C00011000 | 2024-02-14 3:48PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00011000 | 2024-02-14 4:49PM EDT | 2024-04-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 105 | 12,930 | 50.00% |
| F240426P00011000 | 2024-04-19 2:40PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 267 | 4,519 | 57.42% |
| F240503P00011000 | 2024-04-19 2:38PM EDT | 2024-05-03 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 32 | 378 | 53.13% |
| F240510P00011000 | 2024-04-19 12:32PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 129 | 342 | 47.85% |
| F240517P00011000 | 2024-02-14 4:51PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 3,693 | 12.50% |
| F240524P00011000 | 2024-04-19 12:23PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.23 | +0.01 | +5.00% | 18 | 167 | 43.75% |
| F240531P00011000 | 2024-04-19 1:08PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.27 | -0.03 | -12.00% | 86 | 115 | 43.16% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 6.25% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 3.13% |
© 2024 Yahoo. All rights reserved.