Singapore markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time 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:18.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240419C000180002024-02-07 10:44AM EDT2024-04-190.020.000.000.00-317825.00%
F240517C000180002024-02-12 12:37PM EDT2024-05-170.040.000.000.00-3411925.00%
F240621C000180002024-02-13 10:47AM EDT2024-06-210.050.000.000.00-10060112.50%
F240719C000180002024-02-08 1:23PM EDT2024-07-190.050.000.000.00-18812.50%
F240920C000180002024-02-14 4:18PM EDT2024-09-200.110.000.000.00-525412.50%
F241220C000180002024-03-28 3:47PM EDT2024-12-200.250.260.27+0.05+25.00%11117731.54%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240419P000180002024-01-26 4:08PM EDT2024-04-196.720.000.000.00-110.00%
F240517P000180002024-02-09 1:52PM EDT2024-05-175.500.000.000.00--40.00%
F240621P000180002024-02-09 1:52PM EDT2024-06-215.500.000.000.00-28300.00%
F240719P000180002024-02-09 1:50PM EDT2024-07-195.500.000.000.00--60.00%
F240920P000180002024-02-13 11:03AM EDT2024-09-205.550.000.000.00-270.00%
F241220P000180002024-03-28 10:17AM EDT2024-12-205.004.655.50-0.50-9.09%5541946.58%