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
60,508.12 -2,074.79 (-3.32%) CMC Crypto 200
1,254.81 -103.20 (-7.60%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00007820 | 2024-05-06 1:54PM EDT | 2024-05-17 | 4.65 | 2.56 | 4.85 | 0.00 | - | 15 | 2 | 378.13% |
| F240719C00007820 | 2024-05-10 1:33PM EDT | 2024-07-19 | 4.30 | 2.60 | 4.35 | -0.55 | -11.34% | 11 | 2 | 79.30% |
| F240920C00007820 | 2024-05-10 11:47AM EDT | 2024-09-20 | 4.30 | 2.90 | 4.35 | -0.15 | -3.37% | 2 | 19 | 57.81% |
| F241220C00007820 | 2024-05-08 11:33AM EDT | 2024-12-20 | 4.60 | 4.30 | 4.40 | 0.00 | - | 3 | 4 | 47.85% |
| F251219C00007820 | 2024-05-09 9:40AM EDT | 2025-12-19 | 4.65 | 4.45 | 6.00 | 0.00 | - | 1 | 3,748 | 54.25% |
| F260116C00007820 | 2024-05-10 12:35PM EDT | 2026-01-16 | 4.53 | 4.45 | 4.65 | -0.12 | -2.58% | 3 | 1,592 | 37.31% |
| F261218C00007820 | 2024-05-07 10:10AM EDT | 2026-12-18 | 5.10 | 4.65 | 4.80 | 0.00 | - | 1 | 320 | 33.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00007820 | 2024-04-24 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 4,695 | 118.75% |
| F240719P00007820 | 2024-05-10 3:57PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 100 | 112 | 51.56% |
| F240920P00007820 | 2024-05-09 2:08PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 10,611 | 42.58% |
| F241220P00007820 | 2024-05-10 10:59AM EDT | 2024-12-20 | 0.10 | 0.10 | 0.11 | 0.00 | - | 7 | 8,178 | 39.06% |
| F251219P00007820 | 2024-05-07 3:21PM EDT | 2025-12-19 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 3,006 | 38.82% |
| F260116P00007820 | 2024-05-10 12:35PM EDT | 2026-01-16 | 0.48 | 0.45 | 0.52 | 0.00 | - | 1,142 | 8,736 | 38.53% |
| F261218P00007820 | 2024-05-08 10:20AM EDT | 2026-12-18 | 0.83 | 0.68 | 0.89 | 0.00 | - | 5 | 867 | 39.23% |
© 2024 Yahoo. All rights reserved.