UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.33 +0.22 (+0.28%) GOLD FUTURES
2,303.40 -5.20 (-0.23%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,126.25 +99.72 (+0.20%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00013500 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 982 | 4,180 | 46.88% |
| F240517C00013500 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 248 | 6,071 | 32.81% |
| F240524C00013500 | 2024-05-03 3:20PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 227 | 1,604 | 30.08% |
| F240531C00013500 | 2024-05-03 3:34PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 484 | 2,502 | 28.52% |
| F240607C00013500 | 2024-05-03 3:55PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 112 | 636 | 28.52% |
| F240614C00013500 | 2024-05-03 3:52PM EDT | 2024-06-14 | 0.12 | 0.12 | 0.14 | +0.12 | - | 83 | 18 | 29.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00013500 | 2024-05-03 3:48PM EDT | 2024-05-10 | 1.24 | 1.19 | 1.29 | +0.06 | +5.08% | 152 | 278 | 90.23% |
| F240517P00013500 | 2024-05-02 9:58AM EDT | 2024-05-17 | 1.21 | 1.06 | 1.28 | 0.00 | - | 5 | 73 | 64.06% |
| F240524P00013500 | 2024-05-03 10:44AM EDT | 2024-05-24 | 1.17 | 1.18 | 1.88 | -0.02 | -1.68% | 4 | 83 | 75.98% |
| F240531P00013500 | 2024-05-01 11:18AM EDT | 2024-05-31 | 1.46 | 0.68 | 1.31 | 0.00 | - | 3 | 46 | 46.29% |
| F240607P00013500 | 2024-04-26 3:23PM EDT | 2024-06-07 | 0.92 | 1.19 | 1.47 | 0.00 | - | 18 | 18 | 53.32% |
| F240614P00013500 | 2024-05-03 3:40PM EDT | 2024-06-14 | 1.27 | 1.12 | 1.82 | +1.27 | - | 14 | 2 | 70.90% |
© 2024 Yahoo. All rights reserved.