UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.58 +0.68 (+0.84%) GOLD FUTURES
2,335.20 +22.00 (+0.95%) DOW
39,063.91 -63.89 (-0.16%) Bitcoin GBP
48,860.08 +525.52 (+1.09%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00005000 | 2024-06-18 3:38PM EDT | 5.00 | 6.80 | 6.55 | 9.25 | 0.00 | - | - | 4 | 302.73% |
| F240802C00008000 | 2024-06-14 1:06PM EDT | 8.00 | 3.80 | 4.15 | 6.25 | 0.00 | - | 1 | 11 | 204.69% |
| F240802C00008500 | 2024-06-25 10:50AM EDT | 8.50 | 3.60 | 3.40 | 5.75 | 0.00 | - | 2 | 0 | 173.44% |
| F240802C00009000 | 2024-06-24 11:37AM EDT | 9.00 | 3.26 | 2.83 | 5.25 | 0.00 | - | 1 | 1 | 153.13% |
| F240802C00010000 | 2024-06-24 12:08PM EDT | 10.00 | 2.20 | 1.86 | 3.25 | 0.00 | - | 1 | 18 | 78.32% |
| F240802C00010500 | 2024-06-27 10:41AM EDT | 10.50 | 1.93 | 1.13 | 3.80 | +0.15 | +8.43% | 1 | 10 | 100.20% |
| F240802C00011000 | 2024-06-27 1:58PM EDT | 11.00 | 1.37 | 1.20 | 1.61 | +0.07 | +5.38% | 29 | 60 | 58.40% |
| F240802C00011500 | 2024-06-27 1:56PM EDT | 11.50 | 0.96 | 0.83 | 0.99 | +0.14 | +17.07% | 65 | 175 | 36.52% |
| F240802C00012000 | 2024-06-27 1:13PM EDT | 12.00 | 0.61 | 0.57 | 0.68 | +0.06 | +10.91% | 75 | 698 | 36.23% |
| F240802C00012500 | 2024-06-27 1:52PM EDT | 12.50 | 0.38 | 0.32 | 0.39 | +0.07 | +22.58% | 407 | 1,154 | 32.72% |
| F240802C00013000 | 2024-06-27 2:02PM EDT | 13.00 | 0.20 | 0.18 | 0.23 | +0.05 | +33.33% | 255 | 678 | 33.01% |
| F240802C00013500 | 2024-06-27 1:39PM EDT | 13.50 | 0.12 | 0.07 | 0.13 | +0.05 | +71.43% | 67 | 200 | 33.40% |
| F240802C00014000 | 2024-06-27 11:51AM EDT | 14.00 | 0.06 | 0.03 | 0.07 | +0.02 | +50.00% | 15 | 38 | 33.79% |
| F240802C00014500 | 2024-06-20 11:14AM EDT | 14.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 11 | 11 | 45.12% |
| F240802C00015000 | 2024-06-24 3:24PM EDT | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 215 | 215 | 49.81% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00010000 | 2024-06-26 12:50PM EDT | 10.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 57.62% |
| F240802P00010500 | 2024-06-27 11:04AM EDT | 10.50 | 0.06 | 0.00 | 0.09 | +0.02 | +50.00% | 1 | 863 | 41.21% |
| F240802P00011000 | 2024-06-27 1:57PM EDT | 11.00 | 0.10 | 0.00 | 0.17 | -0.03 | -23.08% | 24 | 154 | 40.23% |
| F240802P00011500 | 2024-06-27 1:33PM EDT | 11.50 | 0.19 | 0.16 | 0.25 | -0.02 | -9.52% | 40 | 445 | 35.74% |
| F240802P00012000 | 2024-06-27 12:21PM EDT | 12.00 | 0.36 | 0.35 | 0.39 | -0.07 | -16.28% | 3,048 | 3,163 | 32.23% |
| F240802P00012500 | 2024-06-27 11:23AM EDT | 12.50 | 0.56 | 0.43 | 0.65 | -0.15 | -21.13% | 24 | 23 | 32.03% |
| F240802P00013000 | 2024-06-27 11:18AM EDT | 13.00 | 0.93 | 0.42 | 1.13 | -0.14 | -13.08% | 11 | 60 | 42.29% |
| F240802P00017000 | 2024-06-25 2:46PM EDT | 17.00 | 4.40 | 4.15 | 6.80 | 0.00 | - | 1 | 0 | 129.30% |
© 2024 Yahoo. All rights reserved.