Singapore markets closed
Straits Times Index
3,152.31 -31.30 (-0.98%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
63,381.75 -3,127.84 (-4.70%) CMC Crypto 200
885.54 0.00 (0.00%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:13.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00013000 | 2024-02-14 4:57PM EDT | 2024-04-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,196 | 16,896 | 12.50% |
| F240426C00013000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,305 | 0 | 12.50% |
| F240503C00013000 | 2024-04-15 3:49PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,649 | 0 | 6.25% |
| F240510C00013000 | 2024-04-15 3:59PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 6.25% |
| F240517C00013000 | 2024-02-14 4:58PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 790 | 8,327 | 6.25% |
| F240524C00013000 | 2024-04-15 3:42PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| F240531C00013000 | 2024-04-15 3:33PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 3.13% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 3.13% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F241220C00013000 | 2024-04-15 3:56PM EDT | 2024-12-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00013000 | 2024-02-14 12:01PM EDT | 2024-04-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 1,557 | 0.00% |
| F240426P00013000 | 2024-04-15 3:57PM EDT | 2024-04-26 | 0.99 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
| F240503P00013000 | 2024-04-15 3:06PM EDT | 2024-05-03 | 1.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| F240510P00013000 | 2024-04-15 12:27PM EDT | 2024-05-10 | 0.82 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| F240517P00013000 | 2024-02-14 4:47PM EDT | 2024-05-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 227 | 1,020 | 0.00% |
| F240524P00013000 | 2024-04-15 12:02PM EDT | 2024-05-24 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240531P00013000 | 2024-04-15 3:49PM EDT | 2024-05-31 | 1.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.00% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-04-15 3:11PM EDT | 2024-12-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2024 Yahoo. All rights reserved.