UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.30 +1.40 (+1.71%) GOLD FUTURES
2,342.00 -4.40 (-0.19%) DOW
38,504.08 +264.10 (+0.69%) Bitcoin GBP
53,574.04 +68.70 (+0.13%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 2024-04-22 3:38PM EDT | 7.50 | 5.30 | 5.40 | 5.65 | 0.00 | - | 4 | 3 | 348.44% |
| F240426C00008500 | 2024-04-16 3:58PM EDT | 8.50 | 3.60 | 4.40 | 4.50 | 0.00 | - | 40 | 41 | 215.63% |
| F240426C00009000 | 2024-04-19 2:00PM EDT | 9.00 | 3.20 | 3.90 | 4.35 | 0.00 | - | 1 | 1 | 298.44% |
| F240426C00009500 | 2024-04-23 10:39AM EDT | 9.50 | 3.40 | 3.40 | 3.50 | +0.14 | +4.29% | 21 | 417 | 165.63% |
| F240426C00010000 | 2024-04-23 12:26PM EDT | 10.00 | 2.95 | 2.92 | 3.65 | +0.06 | +2.08% | 27 | 535 | 285.16% |
| F240426C00010500 | 2024-04-23 12:25PM EDT | 10.50 | 2.46 | 2.42 | 2.65 | +0.18 | +7.89% | 6 | 1,205 | 166.41% |
| F240426C00011000 | 2024-04-23 1:36PM EDT | 11.00 | 1.96 | 1.95 | 2.17 | +0.11 | +5.95% | 43 | 1,614 | 146.88% |
| F240426C00011500 | 2024-04-23 1:27PM EDT | 11.50 | 1.46 | 1.45 | 1.50 | +0.11 | +8.15% | 43 | 1,105 | 88.28% |
| F240426C00012000 | 2024-04-23 1:56PM EDT | 12.00 | 1.03 | 1.02 | 1.07 | +0.05 | +5.10% | 561 | 5,006 | 84.77% |
| F240426C00012500 | 2024-04-23 1:58PM EDT | 12.50 | 0.68 | 0.67 | 0.68 | +0.05 | +7.94% | 2,480 | 9,897 | 81.64% |
| F240426C00013000 | 2024-04-23 2:00PM EDT | 13.00 | 0.40 | 0.39 | 0.40 | +0.07 | +21.87% | 37,349 | 25,102 | 80.08% |
| F240426C00013500 | 2024-04-23 2:00PM EDT | 13.50 | 0.21 | 0.20 | 0.21 | +0.05 | +33.33% | 15,642 | 23,604 | 78.91% |
| F240426C00014000 | 2024-04-23 1:59PM EDT | 14.00 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 8,319 | 10,382 | 78.13% |
| F240426C00014500 | 2024-04-23 1:59PM EDT | 14.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,024 | 5,785 | 75.78% |
| F240426C00015000 | 2024-04-23 1:48PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4,454 | 5,963 | 78.13% |
| F240426C00015500 | 2024-04-23 1:37PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,029 | 527 | 90.63% |
| F240426C00016000 | 2024-04-23 12:19PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,596 | 87.50% |
| F240426C00016500 | 2024-04-10 10:38AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,051 | 98.44% |
| F240426C00017000 | 2024-04-19 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 32 | 112.50% |
| F240426C00017500 | 2024-04-22 2:36PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 118.75% |
| F240426C00018500 | 2024-04-23 9:33AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 137.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007000 | 2024-04-17 3:29PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,069 | 237.50% |
| F240426P00007500 | 2024-04-17 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 183 | 212.50% |
| F240426P00008000 | 2024-04-15 2:48PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 448 | 187.50% |
| F240426P00008500 | 2024-04-19 9:50AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 162.50% |
| F240426P00009000 | 2024-04-23 12:56PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 304 | 143.75% |
| F240426P00009500 | 2024-04-18 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 125.00% |
| F240426P00010000 | 2024-04-22 2:01PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,653 | 106.25% |
| F240426P00010500 | 2024-04-22 3:56PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 352 | 2,802 | 87.50% |
| F240426P00011000 | 2024-04-23 1:49PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,889 | 4,840 | 84.38% |
| F240426P00011500 | 2024-04-23 1:54PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,199 | 29,144 | 78.13% |
| F240426P00012000 | 2024-04-23 1:54PM EDT | 12.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 2,014 | 14,440 | 78.91% |
| F240426P00012500 | 2024-04-23 1:59PM EDT | 12.50 | 0.24 | 0.23 | 0.24 | 0.00 | - | 2,401 | 8,218 | 77.34% |
| F240426P00013000 | 2024-04-23 1:51PM EDT | 13.00 | 0.47 | 0.45 | 0.47 | +0.01 | +2.17% | 3,409 | 11,997 | 77.34% |
| F240426P00013500 | 2024-04-23 1:35PM EDT | 13.50 | 0.78 | 0.76 | 0.78 | -0.05 | -6.02% | 621 | 4,885 | 75.78% |
| F240426P00014000 | 2024-04-23 1:43PM EDT | 14.00 | 1.16 | 1.14 | 1.17 | -0.08 | -6.45% | 15 | 661 | 71.88% |
| F240426P00014500 | 2024-04-23 11:49AM EDT | 14.50 | 1.64 | 1.37 | 1.62 | -0.01 | -0.61% | 17 | 407 | 78.13% |
| F240426P00015000 | 2024-04-23 11:50AM EDT | 15.00 | 2.12 | 1.94 | 2.28 | -0.01 | -0.47% | 45 | 247 | 89.06% |
| F240426P00015500 | 2024-04-23 9:33AM EDT | 15.50 | 2.56 | 1.79 | 3.20 | +0.94 | +58.02% | 1 | 1,093 | 269.14% |
| F240426P00016000 | 2024-04-23 11:07AM EDT | 16.00 | 3.05 | 2.52 | 3.10 | -0.15 | -4.69% | 3 | 20 | 109.38% |
| F240426P00016500 | 2024-04-12 11:39AM EDT | 16.50 | 3.95 | 3.50 | 5.10 | 0.00 | - | 3 | 4 | 333.20% |
| F240426P00017000 | 2024-03-28 2:15PM EDT | 17.00 | 3.80 | 2.52 | 5.90 | 0.00 | - | 2 | 0 | 196.88% |
| F240426P00017500 | 2024-04-16 1:16PM EDT | 17.50 | 5.35 | 3.25 | 4.60 | 0.00 | - | 525 | 0 | 145.31% |
| F240426P00018500 | 2024-04-22 2:46PM EDT | 18.50 | 5.66 | 5.30 | 5.80 | 0.00 | - | 2 | 0 | 273.44% |
© 2024 Yahoo. All rights reserved.