UK markets open in 6 hours 29 minutes
NIKKEI 225
38,100.34 +548.18 (+1.46%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.43 +0.07 (+0.08%) GOLD FUTURES
2,335.90 -6.20 (-0.26%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,401.19 -206.07 (-0.38%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00014000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 9,136 | 10,382 | 89.06% |
| F240503C00014000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 1,452 | 2,793 | 54.69% |
| F240510C00014000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.16 | +0.05 | +45.45% | 590 | 1,092 | 45.70% |
| F240517C00014000 | 2024-02-14 4:58PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 713 | 2,978 | 12.50% |
| F240524C00014000 | 2024-04-23 3:46PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.22 | +0.02 | +11.11% | 139 | 655 | 38.87% |
| F240531C00014000 | 2024-04-23 3:31PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.25 | +0.02 | +10.00% | 118 | 327 | 37.31% |
| F240621C00014000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 6.25% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 6.25% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00014000 | 2024-04-23 3:12PM EDT | 2024-04-26 | 1.17 | 1.11 | 1.16 | -0.07 | -5.65% | 30 | 661 | 82.03% |
| F240503P00014000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.23 | 1.20 | 1.30 | -0.11 | -8.21% | 60 | 470 | 64.06% |
| F240510P00014000 | 2024-04-23 11:47AM EDT | 2024-05-10 | 1.36 | 1.24 | 1.38 | -0.04 | -2.86% | 1 | 16 | 55.86% |
| F240517P00014000 | 2024-02-12 3:53PM EDT | 2024-05-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| F240524P00014000 | 2024-04-23 10:02AM EDT | 2024-05-24 | 1.36 | 1.31 | 1.41 | -0.37 | -21.39% | 4 | 13 | 49.02% |
| F240531P00014000 | 2024-04-22 1:57PM EDT | 2024-05-31 | 1.40 | 1.15 | 1.41 | 0.00 | - | 1 | 2 | 44.24% |
| F240621P00014000 | 2024-02-14 4:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
© 2024 Yahoo. All rights reserved.