Singapore markets close in 2 hours 49 minutes
Straits Times Index
3,173.28 -14.38 (-0.45%) Nikkei
37,124.07 -955.63 (-2.51%) Hang Seng
16,144.33 -241.54 (-1.47%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,954.99 +821.15 (+1.34%) CMC Crypto 200
1,283.93 -28.69 (-2.14%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00022000 | 2023-02-09 11:48AM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 3,265 | 25.00% |
| F241220C00022000 | 2024-02-14 2:48PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 227 | 12.50% |
| F250117C00022000 | 2023-02-09 4:34PM EDT | 2025-01-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 1,660 | 12.50% |
| F250620C00022000 | 2023-02-09 4:25PM EDT | 2025-06-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 49 | 875 | 12.50% |
| F251219C00022000 | 2024-02-14 11:21AM EDT | 2025-12-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 10,880 | 12.50% |
| F260116C00022000 | 2024-02-14 12:06PM EDT | 2026-01-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 14,099 | 12.50% |
| F261218C00022000 | 2024-02-14 4:45PM EDT | 2026-12-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 233 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00022000 | 2023-02-03 3:45PM EDT | 2024-06-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 125 | 285 | 0.00% |
| F240719P00022000 | 2024-02-05 3:05PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| F250117P00022000 | 2023-02-02 2:04PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| F250620P00022000 | 2023-02-09 1:45PM EDT | 2025-06-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F251219P00022000 | 2023-11-09 2:51PM EDT | 2025-12-19 | 12.13 | 10.10 | 11.40 | 0.00 | - | 3 | 0 | 59.03% |
| F260116P00022000 | 2024-01-23 1:37PM EDT | 2026-01-16 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| F261218P00022000 | 2024-02-12 4:24PM EDT | 2026-12-18 | 9.15 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 0.00% |
© 2024 Yahoo. All rights reserved.