Singapore markets open in 2 hours 1 minute
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
63,255.60 +2,081.38 (+3.40%) CMC Crypto 200
1,352.39 +52.29 (+4.02%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00009820 | 2024-05-06 3:42PM EDT | 2024-05-17 | 2.83 | 1.85 | 2.62 | 0.00 | - | 2,700 | 37 | 160.94% |
| F240621C00009820 | 2024-05-08 11:13AM EDT | 2024-06-21 | 2.70 | 1.54 | 2.63 | 0.00 | - | 1 | 928 | 73.83% |
| F240719C00009820 | 2024-05-09 12:07PM EDT | 2024-07-19 | 2.51 | 2.35 | 2.68 | 0.00 | - | 7 | 124 | 61.23% |
| F240920C00009820 | 2024-05-09 3:46PM EDT | 2024-09-20 | 2.56 | 2.43 | 2.74 | -0.11 | -4.12% | 6 | 621 | 47.75% |
| F241220C00009820 | 2024-05-07 2:52PM EDT | 2024-12-20 | 2.80 | 2.44 | 2.84 | 0.00 | - | 4 | 1,384 | 40.63% |
| F250117C00009820 | 2024-05-09 2:23PM EDT | 2025-01-17 | 2.75 | 2.72 | 2.99 | -0.12 | -4.18% | 12 | 18,370 | 43.46% |
| F250620C00009820 | 2024-05-09 3:24PM EDT | 2025-06-20 | 2.96 | 2.95 | 3.85 | -0.09 | -2.95% | 20 | 1,952 | 55.62% |
| F251219C00009820 | 2024-05-09 2:17PM EDT | 2025-12-19 | 3.10 | 3.20 | 3.35 | -0.29 | -8.55% | 2 | 4,285 | 36.08% |
| F260116C00009820 | 2024-05-09 3:30PM EDT | 2026-01-16 | 3.22 | 3.15 | 3.45 | -0.18 | -5.29% | 354 | 4,946 | 37.26% |
| F261218C00009820 | 2024-05-09 1:59PM EDT | 2026-12-18 | 3.60 | 3.45 | 3.95 | -0.10 | -2.70% | 1 | 910 | 37.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00009820 | 2024-05-08 1:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,107 | 62.50% |
| F240621P00009820 | 2024-05-09 2:55PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3,007 | 44,607 | 39.45% |
| F240719P00009820 | 2024-05-09 12:07PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 11 | 720 | 33.99% |
| F240920P00009820 | 2024-05-09 1:18PM EDT | 2024-09-20 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 18 | 27,422 | 33.40% |
| F241220P00009820 | 2024-05-09 3:10PM EDT | 2024-12-20 | 0.34 | 0.32 | 0.35 | +0.01 | +3.03% | 312 | 2,336 | 33.79% |
| F250117P00009820 | 2024-05-08 11:03AM EDT | 2025-01-17 | 0.38 | 0.36 | 0.38 | 0.00 | - | 3 | 99,268 | 33.01% |
| F250620P00009820 | 2024-05-09 3:12PM EDT | 2025-06-20 | 0.67 | 0.50 | 0.72 | +0.01 | +1.52% | 1 | 18,958 | 35.35% |
| F251219P00009820 | 2024-05-09 3:33PM EDT | 2025-12-19 | 0.96 | 0.89 | 0.96 | +0.03 | +3.23% | 15 | 27,304 | 34.47% |
| F260116P00009820 | 2024-05-07 10:04AM EDT | 2026-01-16 | 0.97 | 0.92 | 1.03 | 0.00 | - | 66 | 23,041 | 35.08% |
| F261218P00009820 | 2024-05-09 11:41AM EDT | 2026-12-18 | 1.40 | 1.36 | 1.48 | +0.05 | +3.70% | 4 | 1,127 | 35.45% |
© 2024 Yahoo. All rights reserved.