UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.67 -0.96 (-1.16%) GOLD FUTURES
2,307.70 -50.00 (-2.12%) DOW
37,980.46 -405.63 (-1.06%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920C00002820 | 2024-04-25 10:49AM EDT | 2.82 | 10.00 | 8.60 | 9.70 | 0.00 | - | 3 | 4 | 178.91% |
| F240920C00003000 | 2024-01-22 12:05PM EDT | 3.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| F240920C00003820 | 2024-02-23 10:31AM EDT | 3.82 | 8.35 | 7.15 | 11.05 | 0.00 | - | 4 | 4 | 193.16% |
| F240920C00004000 | 2024-01-22 11:50AM EDT | 4.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 4.82 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 0.00% |
| F240920C00005000 | 2024-02-07 10:32AM EDT | 5.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| F240920C00006820 | 2024-04-24 9:48AM EDT | 6.82 | 6.15 | 5.05 | 5.50 | 0.00 | - | 3 | 7 | 56.25% |
| F240920C00007000 | 2024-02-08 10:44AM EDT | 7.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240920C00007820 | 2024-04-29 3:02PM EDT | 7.82 | 4.85 | 4.35 | 4.85 | 0.00 | - | 2 | 65 | 56.25% |
| F240920C00008000 | 2024-02-01 4:18PM EDT | 8.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| F240920C00008820 | 2024-04-23 11:15AM EDT | 8.82 | 4.20 | 2.92 | 5.20 | 0.00 | - | 2 | 21 | 71.68% |
| F240920C00009000 | 2024-02-13 3:45PM EDT | 9.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| F240920C00009820 | 2024-04-30 9:32AM EDT | 9.82 | 2.74 | 2.56 | 2.65 | -0.20 | -6.80% | 13 | 536 | 36.04% |
| F240920C00010000 | 2024-02-14 1:37PM EDT | 10.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| F240920C00010820 | 2024-04-30 10:08AM EDT | 10.82 | 1.92 | 1.70 | 1.85 | -0.20 | -9.43% | 4 | 1,051 | 33.59% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 11.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F240920C00011820 | 2024-04-30 11:46AM EDT | 11.82 | 1.19 | 1.15 | 1.18 | -0.25 | -17.36% | 138 | 7,774 | 31.45% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 12.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F240920C00012820 | 2024-04-30 12:32PM EDT | 12.82 | 0.70 | 0.69 | 0.71 | -0.22 | -23.91% | 196 | 19,368 | 30.81% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 13.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F240920C00013820 | 2024-04-30 12:31PM EDT | 13.82 | 0.40 | 0.38 | 0.40 | -0.12 | -23.08% | 357 | 14,658 | 30.47% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 14.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 6.25% |
| F240920C00014820 | 2024-04-30 12:00PM EDT | 14.82 | 0.22 | 0.21 | 0.22 | -0.08 | -26.67% | 160 | 13,826 | 30.57% |
| F240920C00015000 | 2024-02-14 4:41PM EDT | 15.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,422 | 6.25% |
| F240920C00015820 | 2024-04-30 11:14AM EDT | 15.82 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 87 | 4,632 | 31.06% |
| F240920C00016000 | 2024-02-14 4:35PM EDT | 16.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 121 | 763 | 12.50% |
| F240920C00016820 | 2024-04-30 12:04PM EDT | 16.82 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 6 | 2,248 | 31.84% |
| F240920C00017000 | 2024-02-14 3:09PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 976 | 12.50% |
| F240920C00017820 | 2024-04-29 11:43AM EDT | 17.82 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 1,483 | 33.99% |
| F240920C00018000 | 2024-02-14 4:18PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 12.50% |
| F240920C00018820 | 2024-04-25 2:32PM EDT | 18.82 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 838 | 36.33% |
| F240920C00019000 | 2024-02-12 3:52PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 12.50% |
| F240920C00019820 | 2024-04-30 9:32AM EDT | 19.82 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,399 | 37.89% |
| F240920C00020000 | 2024-02-13 10:49AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 983 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920P00002820 | 2024-04-25 9:44AM EDT | 2.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,500 | 2,011 | 98.44% |
| F240920P00003820 | 2024-03-13 2:57PM EDT | 3.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 78.13% |
| F240920P00004000 | 2024-01-19 12:43PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 4.82 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 546 | 70.31% |
| F240920P00005000 | 2024-02-12 12:14PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 546 | 25.00% |
| F240920P00005820 | 2024-03-12 2:11PM EDT | 5.82 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 404 | 60.55% |
| F240920P00006000 | 2024-02-06 11:24AM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 182 | 402 | 25.00% |
| F240920P00006820 | 2024-04-29 2:53PM EDT | 6.82 | 0.04 | 0.03 | 0.04 | 0.00 | - | 32 | 402 | 50.00% |
| F240920P00007000 | 2024-02-12 1:06PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 566 | 25.00% |
| F240920P00007820 | 2024-04-26 11:14AM EDT | 7.82 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,000 | 10,609 | 44.14% |
| F240920P00008000 | 2024-02-14 2:49PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11,588 | 12.50% |
| F240920P00008820 | 2024-04-29 2:53PM EDT | 8.82 | 0.09 | 0.09 | 0.10 | 0.00 | - | 138 | 11,286 | 38.48% |
| F240920P00009000 | 2024-02-14 4:57PM EDT | 9.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 10,964 | 12.50% |
| F240920P00009820 | 2024-04-30 11:32AM EDT | 9.82 | 0.20 | 0.20 | 0.21 | +0.05 | +33.33% | 131 | 27,358 | 35.74% |
| F240920P00010000 | 2024-02-14 4:50PM EDT | 10.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 6.25% |
| F240920P00010820 | 2024-04-30 12:39PM EDT | 10.82 | 0.41 | 0.41 | 0.42 | +0.09 | +28.12% | 373 | 16,850 | 33.79% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 11.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 6.25% |
| F240920P00011820 | 2024-04-30 11:34AM EDT | 11.82 | 0.75 | 0.76 | 0.78 | +0.16 | +27.12% | 364 | 32,051 | 32.62% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 1.56% |
| F240920P00012820 | 2024-04-30 9:46AM EDT | 12.82 | 1.18 | 1.23 | 1.35 | +0.15 | +14.56% | 5 | 8,361 | 33.30% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 13.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F240920P00013820 | 2024-04-30 11:00AM EDT | 13.82 | 1.93 | 1.95 | 2.01 | +0.26 | +15.57% | 20 | 6,908 | 32.13% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 14.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
| F240920P00014820 | 2024-04-29 12:24PM EDT | 14.82 | 2.45 | 2.78 | 3.25 | 0.00 | - | 2 | 1,842 | 49.37% |
| F240920P00015000 | 2024-02-12 2:27PM EDT | 15.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 986 | 1,831 | 0.00% |
| F240920P00015820 | 2024-04-29 9:50AM EDT | 15.82 | 3.25 | 3.70 | 4.15 | 0.00 | - | 600 | 1,194 | 53.03% |
| F240920P00016000 | 2024-02-12 11:00AM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 285 | 795 | 0.00% |
| F240920P00016820 | 2024-04-29 10:21AM EDT | 16.82 | 4.20 | 4.65 | 4.75 | 0.00 | - | 1 | 1,313 | 40.43% |
| F240920P00017000 | 2024-02-13 10:49AM EDT | 17.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 300 | 1,444 | 0.00% |
| F240920P00017820 | 2024-04-30 12:35PM EDT | 17.82 | 5.70 | 5.65 | 5.75 | +0.50 | +10.64% | 51 | 223 | 45.41% |
| F240920P00018000 | 2024-02-13 11:03AM EDT | 18.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| F240920P00018820 | 2024-04-05 10:42AM EDT | 18.82 | 5.72 | 6.65 | 6.75 | 0.00 | - | 1 | 2 | 49.90% |
| F240920P00019820 | 2024-04-01 10:27AM EDT | 19.82 | 6.75 | 7.65 | 7.75 | 0.00 | - | 4 | 2 | 50.20% |
| F240920P00020000 | 2024-01-03 1:32PM EDT | 20.00 | 8.22 | 6.95 | 9.15 | 0.00 | - | 1 | 1 | 62.31% |
© 2024 Yahoo. All rights reserved.