UK markets open in 4 hours 25 minutes
NIKKEI 225
38,756.21 -164.05 (-0.42%) HANG SENG
19,453.42 +76.89 (+0.40%) CRUDE OIL
79.46 +0.23 (+0.29%) GOLD FUTURES
2,383.70 -1.80 (-0.08%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,558.10 -604.65 (-1.16%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00013000 | 2024-05-16 2:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 231 | 21,350 | 53.13% |
| F240524C00013000 | 2024-05-16 3:46PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,846 | 9,016 | 30.47% |
| F240531C00013000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 285 | 4,194 | 28.32% |
| F240607C00013000 | 2024-05-16 3:32PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 131 | 4,405 | 27.74% |
| F240614C00013000 | 2024-05-16 3:47PM EDT | 2024-06-14 | 0.17 | 0.15 | 0.17 | +0.03 | +21.43% | 500 | 2,835 | 28.52% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 6.25% |
| F240628C00013000 | 2024-05-16 3:56PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 96 | 444 | 28.81% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 3.13% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F241220C00013000 | 2024-05-16 3:42PM EDT | 2024-12-20 | 0.96 | 0.92 | 1.00 | +0.02 | +2.13% | 274 | 16,075 | 32.96% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00013000 | 2024-05-16 3:34PM EDT | 2024-05-17 | 0.59 | 0.50 | 0.65 | -0.07 | -10.61% | 35 | 1,269 | 78.13% |
| F240524P00013000 | 2024-05-16 3:32PM EDT | 2024-05-24 | 0.62 | 0.58 | 0.75 | -0.06 | -8.82% | 186 | 1,011 | 47.66% |
| F240531P00013000 | 2024-05-16 3:47PM EDT | 2024-05-31 | 0.62 | 0.64 | 0.78 | -0.16 | -20.51% | 11 | 349 | 38.48% |
| F240607P00013000 | 2024-05-16 2:59PM EDT | 2024-06-07 | 0.65 | 0.67 | 0.77 | -0.10 | -13.33% | 31 | 1,651 | 30.86% |
| F240614P00013000 | 2024-05-16 3:04PM EDT | 2024-06-14 | 0.67 | 0.33 | 0.76 | -0.12 | -15.19% | 5 | 67 | 25.98% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.00% |
| F240628P00013000 | 2024-05-15 3:26PM EDT | 2024-06-28 | 0.85 | 0.75 | 0.84 | 0.00 | - | 1 | 16 | 26.86% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-05-16 12:55PM EDT | 2024-12-20 | 1.42 | 1.43 | 1.53 | -0.10 | -6.58% | 6 | 5,383 | 30.62% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2024 Yahoo. All rights reserved.