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
60,845.55 -1,792.29 (-2.86%) CMC Crypto 200
1,257.92 -100.09 (-7.38%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00014000 | 2024-05-10 12:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,554 | 137.50% |
| F240517C00014000 | 2024-05-08 11:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9,785 | 53.13% |
| F240524C00014000 | 2024-05-10 2:49PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 121 | 2,742 | 44.53% |
| F240531C00014000 | 2024-05-10 11:52AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 2,135 | 36.72% |
| F240607C00014000 | 2024-05-10 1:26PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 442 | 34.38% |
| F240614C00014000 | 2024-05-10 11:08AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 200 | 240 | 33.20% |
| F240621C00014000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 12.50% |
| F240628C00014000 | 2024-05-10 3:50PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 19 | 2 | 29.69% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 12.50% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00014000 | 2024-05-09 3:52PM EDT | 2024-05-10 | 1.90 | 1.38 | 2.64 | 0.00 | - | 8 | 6 | 50.00% |
| F240517P00014000 | 2024-05-10 11:37AM EDT | 2024-05-17 | 2.05 | 1.42 | 2.09 | +0.25 | +13.89% | 204 | 10 | 83.59% |
| F240524P00014000 | 2024-05-10 1:23PM EDT | 2024-05-24 | 2.02 | 1.97 | 2.19 | +0.20 | +10.99% | 2 | 0 | 58.59% |
| F240531P00014000 | 2024-05-01 9:52AM EDT | 2024-05-31 | 1.88 | 1.50 | 2.21 | 0.00 | - | 1 | 1 | 67.19% |
| F240607P00014000 | 2024-05-09 3:45PM EDT | 2024-06-07 | 1.54 | 1.48 | 2.13 | 0.00 | - | 41 | 41 | 49.41% |
| F240614P00014000 | 2024-05-03 10:44AM EDT | 2024-06-14 | 1.67 | 1.63 | 2.18 | 0.00 | - | 6 | 6 | 49.61% |
| F240621P00014000 | 2024-02-14 4:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
© 2024 Yahoo. All rights reserved.