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
60,494.06 -2,097.48 (-3.35%) 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:14.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00014820 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 47,126 | 62.50% |
| F240621C00014820 | 2024-05-10 2:15PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 130 | 53,088 | 36.33% |
| F240719C00014820 | 2024-05-10 2:40PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 47 | 7,851 | 32.62% |
| F240920C00014820 | 2024-05-10 3:44PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 205 | 13,581 | 30.86% |
| F241220C00014820 | 2024-05-10 3:59PM EDT | 2024-12-20 | 0.33 | 0.32 | 0.35 | -0.04 | -10.81% | 355 | 8,835 | 31.25% |
| F250117C00014820 | 2024-05-10 2:45PM EDT | 2025-01-17 | 0.39 | 0.39 | 0.40 | -0.03 | -7.14% | 119 | 48,075 | 31.10% |
| F250620C00014820 | 2024-05-10 3:58PM EDT | 2025-06-20 | 0.70 | 0.69 | 0.73 | -0.07 | -9.09% | 20 | 6,100 | 32.18% |
| F251219C00014820 | 2024-05-10 12:33PM EDT | 2025-12-19 | 1.03 | 1.00 | 1.04 | -0.04 | -3.74% | 662 | 9,131 | 32.23% |
| F260116C00014820 | 2024-05-10 3:21PM EDT | 2026-01-16 | 1.06 | 1.04 | 1.08 | -0.07 | -6.19% | 70 | 16,075 | 32.18% |
| F261218C00014820 | 2024-05-10 3:58PM EDT | 2026-12-18 | 1.56 | 1.51 | 1.55 | -0.01 | -0.64% | 39 | 2,544 | 32.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00014820 | 2024-05-08 3:51PM EDT | 2024-05-17 | 2.88 | 2.80 | 3.15 | 0.00 | - | 1,510 | 0 | 122.66% |
| F240621P00014820 | 2024-05-09 2:28PM EDT | 2024-06-21 | 2.71 | 2.21 | 4.25 | 0.00 | - | 30 | 5,376 | 75.49% |
| F240719P00014820 | 2024-05-10 9:51AM EDT | 2024-07-19 | 2.74 | 1.99 | 3.20 | +0.28 | +11.38% | 10 | 400 | 56.93% |
| F240920P00014820 | 2024-05-09 3:13PM EDT | 2024-09-20 | 2.82 | 2.84 | 3.25 | 0.00 | - | 1 | 1,836 | 43.65% |
| F241220P00014820 | 2024-05-09 12:29PM EDT | 2024-12-20 | 2.90 | 2.69 | 3.15 | 0.00 | - | 6 | 735 | 30.23% |
| F250117P00014820 | 2024-05-08 3:10PM EDT | 2025-01-17 | 2.91 | 3.00 | 3.95 | 0.00 | - | 1 | 15,525 | 51.32% |
| F250620P00014820 | 2024-05-08 10:00AM EDT | 2025-06-20 | 3.17 | 2.76 | 6.00 | 0.00 | - | 16 | 1,073 | 81.42% |
| F251219P00014820 | 2024-05-10 1:13PM EDT | 2025-12-19 | 3.60 | 3.45 | 3.60 | +0.10 | +2.86% | 10 | 1,607 | 27.52% |
| F260116P00014820 | 2024-05-10 10:54AM EDT | 2026-01-16 | 3.68 | 2.83 | 3.65 | +0.15 | +4.25% | 1 | 9,645 | 27.78% |
| F261218P00014820 | 2024-05-09 11:47AM EDT | 2026-12-18 | 3.93 | 2.12 | 4.55 | 0.00 | - | 1 | 31 | 34.38% |
© 2024 Yahoo. All rights reserved.