Singapore markets close in 7 hours 27 minutes
Straits Times Index
3,294.32 +28.37 (+0.87%) Nikkei
38,590.49 +516.51 (+1.36%) Hang Seng
18,537.81 0.00 (0.00%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,806.93 +1,355.88 (+2.21%) CMC Crypto 200
1,348.87 +48.77 (+3.75%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00004820 | 2024-04-19 9:35AM EDT | 2024-05-17 | 7.30 | 7.10 | 8.80 | 0.00 | - | 1 | 0 | 659.38% |
| F240621C00004820 | 2024-05-06 2:40PM EDT | 2024-06-21 | 7.75 | 6.55 | 7.40 | 0.00 | - | 150 | 51 | 164.84% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 2024-09-20 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 93.36% |
| F241220C00004820 | 2024-05-02 10:47AM EDT | 2024-12-20 | 7.59 | 5.95 | 8.25 | 0.00 | - | 1 | 0 | 145.41% |
| F250117C00004820 | 2024-05-08 3:36PM EDT | 2025-01-17 | 7.49 | 5.55 | 7.45 | 0.00 | - | 3 | 267 | 74.61% |
| F250620C00004820 | 2024-05-07 9:57AM EDT | 2025-06-20 | 7.63 | 7.30 | 8.80 | 0.00 | - | 225 | 519 | 97.75% |
| F251219C00004820 | 2024-05-08 1:16PM EDT | 2025-12-19 | 6.90 | 6.45 | 8.45 | 0.00 | - | 1 | 161 | 98.19% |
| F260116C00004820 | 2024-05-09 12:04PM EDT | 2026-01-16 | 7.49 | 6.80 | 8.05 | -0.31 | -3.97% | 1 | 1,670 | 79.39% |
| F261218C00004820 | 2024-05-08 1:16PM EDT | 2026-12-18 | 7.40 | 7.20 | 7.75 | 0.00 | - | 3 | 385 | 52.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00004820 | 2024-04-10 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 260 | 2,740 | 138.28% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 67 | 107.81% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 546 | 82.03% |
| F241220P00004820 | 2024-05-09 10:45AM EDT | 2024-12-20 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 40 | 372 | 57.03% |
| F250117P00004820 | 2024-05-06 9:34AM EDT | 2025-01-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 2,999 | 53.91% |
| F250620P00004820 | 2024-05-06 3:51PM EDT | 2025-06-20 | 0.08 | 0.00 | 0.08 | 0.00 | - | 120 | 3,973 | 52.34% |
| F251219P00004820 | 2024-05-09 3:40PM EDT | 2025-12-19 | 0.15 | 0.13 | 0.18 | 0.00 | - | 1 | 21,743 | 50.20% |
| F260116P00004820 | 2024-05-08 1:24PM EDT | 2026-01-16 | 0.16 | 0.13 | 0.16 | 0.00 | - | 1 | 17,298 | 49.41% |
| F261218P00004820 | 2024-05-09 11:57AM EDT | 2026-12-18 | 0.34 | 0.28 | 0.35 | +0.04 | +13.33% | 1 | 92 | 49.22% |
© 2024 Yahoo. All rights reserved.