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
8,453.26 +71.91 (+0.86%) Bitcoin USD
63,036.64 +1,978.11 (+3.24%) CMC Crypto 200
1,303.59 -54.42 (-4.01%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:19.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00019820 | 2024-04-30 10:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240621C00019820 | 2024-05-07 10:16AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| F240719C00019820 | 2024-05-02 12:30PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| F240920C00019820 | 2024-05-08 1:52PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F241220C00019820 | 2024-05-09 2:43PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 12.50% |
| F250117C00019820 | 2024-05-09 2:47PM EDT | 2025-01-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| F250620C00019820 | 2024-05-09 10:56AM EDT | 2025-06-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| F251219C00019820 | 2024-05-09 9:33AM EDT | 2025-12-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| F260116C00019820 | 2024-05-09 10:37AM EDT | 2026-01-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| F261218C00019820 | 2024-05-09 9:37AM EDT | 2026-12-18 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00019820 | 2024-04-22 10:02AM EDT | 2024-05-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| F240621P00019820 | 2024-04-19 2:25PM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| F240920P00019820 | 2024-05-06 3:10PM EDT | 2024-09-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F241220P00019820 | 2024-05-06 1:15PM EDT | 2024-12-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F250117P00019820 | 2024-05-06 10:22AM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 2025-06-20 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F251219P00019820 | 2024-03-15 9:55AM EDT | 2025-12-19 | 7.72 | 7.35 | 9.00 | 0.00 | - | 5 | 4 | 51.93% |
| F260116P00019820 | 2024-05-02 3:34PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F261218P00019820 | 2024-03-28 12:52PM EDT | 2026-12-18 | 7.00 | 7.30 | 7.45 | 0.00 | - | 10 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.