UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.53 +0.51 (+0.65%) GOLD FUTURES
2,393.80 +33.90 (+1.44%) DOW
39,840.78 +282.67 (+0.71%) Bitcoin GBP
51,339.61 +3,066.30 (+6.35%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:7.82
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00007820 | 2024-05-06 1:54PM EDT | 2024-05-17 | 4.65 | 3.70 | 4.45 | 0.00 | - | 5 | 2 | 275.00% |
| F240719C00007820 | 2024-05-10 1:33PM EDT | 2024-07-19 | 4.30 | 3.05 | 4.60 | 0.00 | - | 1 | 13 | 85.55% |
| F240920C00007820 | 2024-05-14 12:42PM EDT | 2024-09-20 | 4.80 | 2.74 | 4.60 | 0.00 | - | 2 | 19 | 61.13% |
| F241220C00007820 | 2024-05-14 11:13AM EDT | 2024-12-20 | 4.88 | 4.50 | 4.70 | 0.00 | - | 1 | 5 | 53.32% |
| F251219C00007820 | 2024-05-15 1:35PM EDT | 2025-12-19 | 4.76 | 4.55 | 5.80 | -0.19 | -3.84% | 10 | 3,749 | 64.11% |
| F260116C00007820 | 2024-05-15 12:10PM EDT | 2026-01-16 | 4.71 | 4.70 | 4.85 | -0.30 | -5.99% | 2 | 1,591 | 37.01% |
| F261218C00007820 | 2024-05-15 9:36AM EDT | 2026-12-18 | 5.08 | 4.90 | 4.95 | -0.02 | -0.39% | 12 | 323 | 32.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00007820 | 2024-04-24 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 4,695 | 206.25% |
| F240719P00007820 | 2024-05-10 3:57PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 205 | 55.47% |
| F240920P00007820 | 2024-05-14 3:28PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 100 | 10,537 | 44.92% |
| F241220P00007820 | 2024-05-15 12:35PM EDT | 2024-12-20 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 254 | 8,497 | 39.84% |
| F251219P00007820 | 2024-05-14 1:49PM EDT | 2025-12-19 | 0.40 | 0.40 | 0.45 | 0.00 | - | 1 | 3,007 | 38.38% |
| F260116P00007820 | 2024-05-14 11:05AM EDT | 2026-01-16 | 0.46 | 0.44 | 0.46 | +0.03 | +6.98% | 1 | 9,635 | 37.79% |
| F261218P00007820 | 2024-05-14 3:59PM EDT | 2026-12-18 | 0.75 | 0.75 | 0.82 | 0.00 | - | 21 | 888 | 38.67% |
© 2024 Yahoo. All rights reserved.