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
60,490.04 -2,108.68 (-3.37%) CMC Crypto 200
1,302.78 -55.23 (-4.22%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00002820 | 2024-05-06 10:23AM EDT | 2024-05-17 | 9.71 | 7.95 | 10.15 | 0.00 | - | 6 | 0 | 1,210.94% |
| F240719C00002820 | 2024-03-26 10:03AM EDT | 2024-07-19 | 9.35 | 8.25 | 10.15 | 0.00 | - | 1 | 1 | 160.94% |
| F240920C00002820 | 2024-04-25 10:49AM EDT | 2024-09-20 | 10.00 | 7.25 | 10.35 | 0.00 | - | 3 | 4 | 325.78% |
| F251219C00002820 | 2024-05-07 9:57AM EDT | 2025-12-19 | 9.61 | 7.00 | 11.50 | 0.00 | - | 1 | 31 | 66.21% |
| F260116C00002820 | 2024-05-09 11:47AM EDT | 2026-01-16 | 9.40 | 7.65 | 10.40 | 0.00 | - | 4 | 32 | 155.27% |
| F261218C00002820 | 2024-05-10 9:52AM EDT | 2026-12-18 | 9.40 | 6.50 | 11.50 | +0.05 | +0.53% | 1 | 24 | 209.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00002820 | 2024-04-23 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 375.00% |
| F240719P00002820 | 2024-04-12 12:37PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 201 | 137.50% |
| F240920P00002820 | 2024-04-25 9:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,500 | 2,011 | 100.00% |
| F241220P00002820 | 2024-05-07 11:42AM EDT | 2024-12-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 13 | 85.16% |
| F251219P00002820 | 2024-05-10 1:16PM EDT | 2025-12-19 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 11 | 987 | 60.94% |
| F260116P00002820 | 2024-05-10 9:58AM EDT | 2026-01-16 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 184 | 2,399 | 59.38% |
| F261218P00002820 | 2024-05-09 3:05PM EDT | 2026-12-18 | 0.15 | 0.11 | 0.17 | 0.00 | - | 1 | 30 | 58.59% |
© 2024 Yahoo. All rights reserved.