Singapore markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.28+0.22 (+1.68%)
At close: 04:00PM EDT
13.26 -0.02 (-0.15%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:12.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240405C000120002024-03-28 3:50PM EDT2024-04-051.311.171.53+0.27+25.96%1441,17859.77%
F240412C000120002024-03-28 2:58PM EDT2024-04-121.261.201.38+0.17+15.60%3298248.83%
F240419C000120002024-02-14 4:59PM EDT2024-04-190.890.000.000.00-79614,3250.00%
F240426C000120002024-03-28 3:59PM EDT2024-04-261.401.281.64+0.19+15.70%3485159.96%
F240503C000120002024-03-28 3:51PM EDT2024-05-031.410.631.46+0.30+27.03%1317239.26%
F240517C000120002024-02-14 4:57PM EDT2024-05-171.050.000.000.00-36914,6580.00%
F240621C000120002024-02-14 4:30PM EDT2024-06-211.240.000.000.00-5215,2370.00%
F240719C000120002024-02-14 4:56PM EDT2024-07-191.270.000.000.00-71,9540.00%
F240920C000120002024-02-14 4:59PM EDT2024-09-201.470.000.000.00-2197,3440.00%
F241220C000120002024-02-14 1:39PM EDT2024-12-201.760.000.000.00-51,0680.00%
F250620C000120002023-02-09 4:23PM EDT2025-06-203.410.000.000.00-309010.00%
F251219C000120002024-02-14 3:48PM EDT2025-12-192.310.000.000.00-403,8100.00%
F260116C000120002024-02-14 4:47PM EDT2026-01-162.350.000.000.00-559,7090.00%
F261218C000120002024-02-14 1:59PM EDT2026-12-182.850.000.000.00-28470.00%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240405P000120002024-03-28 3:53PM EDT2024-04-050.020.010.02-0.01-33.33%1,3863,55943.75%
F240412P000120002024-03-28 3:59PM EDT2024-04-120.020.020.03-0.02-50.00%5153,85634.77%
F240419P000120002024-02-14 4:53PM EDT2024-04-190.400.000.000.00-1,08626,19212.50%
F240426P000120002024-03-28 3:57PM EDT2024-04-260.120.120.13-0.05-29.41%3606,52038.67%
F240503P000120002024-03-28 3:36PM EDT2024-05-030.170.140.17-0.05-22.73%52336338.48%
F240517P000120002024-02-14 4:10PM EDT2024-05-170.560.000.000.00-1,5589,8846.25%
F240621P000120002024-02-14 4:30PM EDT2024-06-210.640.000.000.00-4311,7016.25%
F240719P000120002024-02-14 3:37PM EDT2024-07-190.720.000.000.00-611,2116.25%
F240920P000120002024-02-14 4:45PM EDT2024-09-200.950.000.000.00-21514,7473.13%
F241220P000120002024-02-14 1:20PM EDT2024-12-201.190.000.000.00-35,5283.13%
F250620P000120002023-02-09 3:06PM EDT2025-06-202.100.000.000.00-324,1163.13%
F251219P000120002024-02-13 12:22PM EDT2025-12-191.830.000.000.00-10134,7721.56%
F260116P000120002024-02-14 1:42PM EDT2026-01-161.860.000.000.00-25,1291.56%
F261218P000120002024-02-13 1:44PM EDT2026-12-182.030.000.000.00-156381.56%