Singapore markets open in 3 hours 17 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,461.14 +902.46 (+1.47%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00016820 | 2024-04-30 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 917 | 87.50% |
| F240621C00016820 | 2024-05-06 1:13PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 43 | 1,444 | 46.88% |
| F240719C00016820 | 2024-05-09 1:50PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 1,118 | 36.72% |
| F240920C00016820 | 2024-05-09 2:47PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 53 | 2,251 | 32.81% |
| F241220C00016820 | 2024-05-09 3:37PM EDT | 2024-12-20 | 0.15 | 0.15 | 0.17 | -0.01 | -6.25% | 15 | 4,129 | 32.32% |
| F251219C00016820 | 2024-05-09 11:59AM EDT | 2025-12-19 | 0.69 | 0.59 | 0.84 | -0.02 | -2.82% | 3 | 7,148 | 34.91% |
| F260116C00016820 | 2024-05-09 2:55PM EDT | 2026-01-16 | 0.70 | 0.67 | 0.72 | -0.03 | -4.11% | 3 | 6,523 | 31.89% |
| F261218C00016820 | 2024-05-09 3:46PM EDT | 2026-12-18 | 1.12 | 1.13 | 1.24 | -0.05 | -4.27% | 98 | 3,931 | 33.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00016820 | 2024-04-10 1:22PM EDT | 2024-05-17 | 3.85 | 3.65 | 5.00 | 0.00 | - | 6 | 3 | 193.36% |
| F240621P00016820 | 2024-05-08 3:13PM EDT | 2024-06-21 | 4.60 | 4.35 | 4.75 | 0.00 | - | 260 | 0 | 57.42% |
| F240719P00016820 | 2024-05-06 3:21PM EDT | 2024-07-19 | 4.51 | 4.30 | 5.55 | 0.00 | - | 1 | 10 | 62.89% |
| F240920P00016820 | 2024-05-03 3:30PM EDT | 2024-09-20 | 4.56 | 3.95 | 4.75 | 0.00 | - | 5 | 1,297 | 32.81% |
| F241220P00016820 | 2024-05-01 10:36AM EDT | 2024-12-20 | 4.80 | 4.65 | 5.70 | 0.00 | - | 1 | 3,738 | 61.43% |
| F251219P00016820 | 2024-05-09 11:35AM EDT | 2025-12-19 | 4.95 | 3.00 | 6.10 | +0.05 | +1.02% | 4 | 594 | 45.00% |
| F260116P00016820 | 2024-05-09 10:37AM EDT | 2026-01-16 | 4.95 | 4.55 | 5.15 | 0.00 | - | 83 | 421 | 26.81% |
| F261218P00016820 | 2024-04-19 11:59AM EDT | 2026-12-18 | 5.75 | 5.25 | 6.80 | 0.00 | - | 1 | 75 | 44.51% |
© 2024 Yahoo. All rights reserved.