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
60,932.40 -2,042.81 (-3.24%) CMC Crypto 200
1,261.40 -96.61 (-7.12%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00009000 | 2024-05-08 10:15AM EDT | 2024-05-10 | 3.15 | 1.40 | 3.05 | 0.00 | - | 26 | 35 | 368.75% |
| F240517C00009000 | 2024-05-09 11:21AM EDT | 2024-05-17 | 3.15 | 2.05 | 3.05 | 0.00 | - | 1 | 4 | 129.69% |
| F240524C00009000 | 2024-04-16 12:53PM EDT | 2024-05-24 | 3.20 | 1.37 | 3.40 | 0.00 | - | - | 0 | 171.09% |
| F240607C00009000 | 2024-05-07 10:13AM EDT | 2024-06-07 | 3.45 | 2.53 | 3.10 | 0.00 | - | - | 1 | 79.30% |
| F240614C00009000 | 2024-05-08 11:10AM EDT | 2024-06-14 | 3.27 | 2.65 | 4.10 | 0.00 | - | - | 10 | 107.81% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240920C00009000 | 2024-02-13 3:45PM EDT | 2024-09-20 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00009000 | 2024-05-10 11:22AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 237.50% |
| F240517P00009000 | 2024-04-26 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,166 | 84.38% |
| F240524P00009000 | 2024-05-07 12:40PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 102 | 62.50% |
| F240531P00009000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 111 | 50.00% |
| F240607P00009000 | 2024-05-02 9:55AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 104 | 54.69% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 12.50% |
| F240920P00009000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 10,964 | 12.50% |
© 2024 Yahoo. All rights reserved.