UK markets open in 4 hours 34 minutes
NIKKEI 225
37,803.30 +174.82 (+0.46%) HANG SENG
17,566.78 +282.24 (+1.63%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,347.00 +4.50 (+0.19%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,600.87 +258.00 (+0.50%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 2024-04-25 3:13PM EDT | 7.50 | 5.40 | 4.75 | 7.20 | +0.10 | +1.89% | 1 | 3 | 1,048.44% |
| F240426C00008500 | 2024-04-25 11:23AM EDT | 8.50 | 4.30 | 3.50 | 4.60 | 0.00 | - | 42 | 41 | 503.13% |
| F240426C00009000 | 2024-04-19 2:00PM EDT | 9.00 | 3.20 | 3.55 | 4.10 | 0.00 | - | 1 | 1 | 446.88% |
| F240426C00009500 | 2024-04-25 3:02PM EDT | 9.50 | 3.30 | 3.00 | 5.45 | -0.10 | -2.94% | 88 | 422 | 850.78% |
| F240426C00010000 | 2024-04-25 11:00AM EDT | 10.00 | 2.60 | 3.00 | 3.10 | -0.23 | -8.13% | 5 | 546 | 243.75% |
| F240426C00010500 | 2024-04-25 3:39PM EDT | 10.50 | 2.51 | 2.40 | 2.60 | +0.01 | +0.40% | 5 | 1,208 | 287.50% |
| F240426C00011000 | 2024-04-25 3:47PM EDT | 11.00 | 1.99 | 1.89 | 2.15 | -0.04 | -1.97% | 51 | 1,631 | 282.81% |
| F240426C00011500 | 2024-04-25 3:52PM EDT | 11.50 | 1.50 | 1.50 | 3.05 | +0.01 | +0.67% | 41 | 1,099 | 536.72% |
| F240426C00012000 | 2024-04-25 3:59PM EDT | 12.00 | 1.04 | 0.98 | 1.08 | -0.06 | -5.45% | 1,854 | 5,091 | 125.00% |
| F240426C00012500 | 2024-04-25 3:59PM EDT | 12.50 | 0.56 | 0.53 | 0.56 | -0.12 | -17.65% | 5,605 | 11,936 | 62.50% |
| F240426C00013000 | 2024-04-25 3:59PM EDT | 13.00 | 0.15 | 0.14 | 0.16 | -0.29 | -65.91% | 18,403 | 61,222 | 51.17% |
| F240426C00013500 | 2024-04-25 3:59PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.21 | -91.30% | 11,434 | 65,737 | 50.00% |
| F240426C00014000 | 2024-04-25 3:57PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 7,367 | 19,941 | 68.75% |
| F240426C00014500 | 2024-04-25 3:46PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 41 | 9,313 | 96.88% |
| F240426C00015000 | 2024-04-25 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 82 | 12,058 | 125.00% |
| F240426C00015500 | 2024-04-24 3:59PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,463 | 3,320 | 150.00% |
| F240426C00016000 | 2024-04-24 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 1,710 | 175.00% |
| F240426C00016500 | 2024-04-10 10:38AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,051 | 193.75% |
| F240426C00017000 | 2024-04-19 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 32 | 212.50% |
| F240426C00017500 | 2024-04-24 3:19PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 237.50% |
| F240426C00018500 | 2024-04-25 9:32AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 275.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007000 | 2024-04-23 11:02AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,071 | 475.00% |
| F240426P00007500 | 2024-04-17 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 183 | 425.00% |
| F240426P00008000 | 2024-04-15 2:48PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 448 | 375.00% |
| F240426P00008500 | 2024-04-19 9:50AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 337.50% |
| F240426P00009000 | 2024-04-23 12:56PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 300.00% |
| F240426P00009500 | 2024-04-18 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 262.50% |
| F240426P00010000 | 2024-04-25 2:50PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,634 | 225.00% |
| F240426P00010500 | 2024-04-25 12:37PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,221 | 187.50% |
| F240426P00011000 | 2024-04-25 3:07PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 11,572 | 150.00% |
| F240426P00011500 | 2024-04-25 3:55PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,019 | 35,263 | 112.50% |
| F240426P00012000 | 2024-04-25 3:47PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 5,937 | 22,476 | 81.25% |
| F240426P00012500 | 2024-04-25 3:59PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 7,970 | 10,200 | 59.38% |
| F240426P00013000 | 2024-04-25 3:59PM EDT | 13.00 | 0.11 | 0.09 | 0.12 | -0.33 | -75.00% | 4,632 | 15,640 | 51.17% |
| F240426P00013500 | 2024-04-25 3:56PM EDT | 13.50 | 0.45 | 0.35 | 0.63 | -0.31 | -40.79% | 417 | 5,209 | 60.94% |
| F240426P00014000 | 2024-04-25 3:52PM EDT | 14.00 | 0.99 | 0.77 | 1.01 | -0.13 | -11.61% | 92 | 687 | 117.19% |
| F240426P00014500 | 2024-04-25 3:33PM EDT | 14.50 | 1.52 | 1.37 | 2.57 | -0.09 | -5.59% | 14 | 405 | 378.91% |
| F240426P00015000 | 2024-04-25 3:08PM EDT | 15.00 | 2.04 | 1.80 | 2.87 | +0.04 | +2.00% | 7 | 244 | 371.88% |
| F240426P00015500 | 2024-04-25 1:20PM EDT | 15.50 | 2.85 | 2.39 | 2.88 | +0.26 | +10.04% | 3 | 1,094 | 313.28% |
| F240426P00016000 | 2024-04-24 3:55PM EDT | 16.00 | 3.16 | 2.84 | 4.90 | 0.00 | - | 10 | 0 | 685.94% |
| F240426P00016500 | 2024-04-23 3:39PM EDT | 16.50 | 4.16 | 2.90 | 3.95 | 0.00 | - | 4 | 0 | 550.00% |
| F240426P00017000 | 2024-03-28 2:15PM EDT | 17.00 | 3.80 | 3.30 | 5.25 | 0.00 | - | 2 | 0 | 500.00% |
| F240426P00017500 | 2024-04-16 1:16PM EDT | 17.50 | 5.35 | 4.35 | 4.50 | 0.00 | - | 525 | 0 | 318.75% |
| F240426P00018500 | 2024-04-22 2:46PM EDT | 18.50 | 5.66 | 4.15 | 5.50 | 0.00 | - | 2 | 0 | 365.63% |
© 2024 Yahoo. All rights reserved.