UK markets open in 5 hours 50 minutes
NIKKEI 225
37,613.86 -14.62 (-0.04%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.85 +0.28 (+0.34%) GOLD FUTURES
2,340.80 -1.70 (-0.07%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,239.84 -378.04 (-0.73%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00012000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.04 | 0.98 | 1.08 | -0.06 | -5.45% | 1,854 | 5,091 | 125.00% |
| F240503C00012000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 1.05 | 1.06 | 1.12 | -0.09 | -7.89% | 756 | 2,948 | 54.69% |
| F240510C00012000 | 2024-04-25 3:34PM EDT | 2024-05-10 | 1.02 | 0.91 | 1.20 | -0.13 | -11.30% | 62 | 523 | 51.76% |
| F240517C00012000 | 2024-02-14 4:57PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 369 | 14,658 | 0.00% |
| F240524C00012000 | 2024-04-25 3:29PM EDT | 2024-05-24 | 0.98 | 1.05 | 1.18 | -0.14 | -12.50% | 170 | 379 | 35.16% |
| F240531C00012000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 1.09 | 1.06 | 1.28 | -0.08 | -6.84% | 128 | 416 | 40.04% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00012000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 5,937 | 22,476 | 81.25% |
| F240503P00012000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 2,320 | 4,269 | 41.41% |
| F240510P00012000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.07 | -0.14 | -70.00% | 938 | 3,672 | 38.28% |
| F240517P00012000 | 2024-02-14 4:10PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,558 | 9,884 | 12.50% |
| F240524P00012000 | 2024-04-25 3:45PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.14 | -0.15 | -55.56% | 181 | 2,210 | 35.35% |
| F240531P00012000 | 2024-04-25 3:18PM EDT | 2024-05-31 | 0.18 | 0.15 | 0.17 | -0.11 | -37.93% | 507 | 953 | 34.38% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 6.25% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 6.25% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 3.13% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 3.13% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 3.13% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 1.56% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 1.56% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 1.56% |
© 2024 Yahoo. All rights reserved.