Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,603.51 -1,913.37 (-3.06%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00011820 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.28 | 0.27 | 0.29 | -0.07 | -20.00% | 990 | 3,198 | 27.34% |
| F240621C00011820 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.56 | 0.54 | 0.57 | -0.09 | -13.85% | 1,694 | 17,745 | 29.49% |
| F240719C00011820 | 2024-05-10 3:49PM EDT | 2024-07-19 | 0.71 | 0.71 | 0.74 | -0.13 | -15.48% | 301 | 3,459 | 31.15% |
| F240920C00011820 | 2024-05-10 3:48PM EDT | 2024-09-20 | 1.02 | 0.98 | 1.26 | -0.05 | -4.67% | 108 | 8,116 | 40.87% |
| F241220C00011820 | 2024-05-10 3:03PM EDT | 2024-12-20 | 1.33 | 1.27 | 1.39 | -0.03 | -2.21% | 76 | 2,558 | 35.06% |
| F251219C00011820 | 2024-05-10 3:42PM EDT | 2025-12-19 | 2.08 | 1.96 | 2.14 | -0.14 | -6.31% | 30 | 3,052 | 34.30% |
| F260116C00011820 | 2024-05-10 1:45PM EDT | 2026-01-16 | 2.13 | 2.05 | 2.19 | -0.07 | -3.18% | 50 | 9,637 | 34.33% |
| F261218C00011820 | 2024-05-10 1:37PM EDT | 2026-12-18 | 2.50 | 2.50 | 2.61 | -0.06 | -2.34% | 10 | 2,420 | 33.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00011820 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.09 | +0.03 | +42.86% | 1,313 | 22,829 | 22.85% |
| F240621P00011820 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.32 | +0.06 | +23.08% | 2,835 | 36,871 | 24.51% |
| F240719P00011820 | 2024-05-10 3:51PM EDT | 2024-07-19 | 0.42 | 0.41 | 0.43 | +0.03 | +7.69% | 350 | 39,277 | 24.41% |
| F240920P00011820 | 2024-05-10 3:57PM EDT | 2024-09-20 | 0.71 | 0.73 | 0.74 | +0.01 | +1.43% | 439 | 32,921 | 28.61% |
| F241220P00011820 | 2024-05-10 3:03PM EDT | 2024-12-20 | 1.01 | 1.01 | 1.04 | +0.02 | +2.02% | 86 | 13,495 | 30.18% |
| F251219P00011820 | 2024-05-10 12:56PM EDT | 2025-12-19 | 1.76 | 1.72 | 1.85 | +0.05 | +2.92% | 4 | 37,996 | 32.30% |
| F260116P00011820 | 2024-05-10 12:27PM EDT | 2026-01-16 | 1.81 | 1.77 | 1.87 | +0.04 | +2.26% | 16 | 21,320 | 31.89% |
| F261218P00011820 | 2024-05-09 3:14PM EDT | 2026-12-18 | 2.24 | 2.19 | 2.34 | -0.06 | -2.61% | 756 | 14,094 | 31.96% |
© 2024 Yahoo. All rights reserved.