UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,897.40 +339.29 (+0.86%) Bitcoin GBP
52,135.16 +3,530.96 (+7.26%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:9.82
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00009820 | 2024-05-15 12:44PM EDT | 2024-05-17 | 2.43 | 2.46 | 2.53 | -0.17 | -6.54% | 5 | 71 | 151.56% |
| F240621C00009820 | 2024-05-15 3:06PM EDT | 2024-06-21 | 2.47 | 2.55 | 2.61 | -0.19 | -7.14% | 1 | 894 | 53.13% |
| F240719C00009820 | 2024-05-14 9:57AM EDT | 2024-07-19 | 2.90 | 2.55 | 2.81 | 0.00 | - | 6 | 121 | 50.98% |
| F240920C00009820 | 2024-05-15 2:24PM EDT | 2024-09-20 | 2.64 | 2.65 | 2.88 | -0.18 | -6.38% | 8 | 634 | 48.15% |
| F241220C00009820 | 2024-05-15 9:58AM EDT | 2024-12-20 | 2.89 | 2.67 | 2.98 | -0.16 | -5.25% | 9 | 1,388 | 40.77% |
| F250117C00009820 | 2024-05-15 1:57PM EDT | 2025-01-17 | 2.90 | 2.86 | 2.95 | -0.10 | -3.33% | 50 | 18,350 | 37.31% |
| F250620C00009820 | 2024-05-15 11:10AM EDT | 2025-06-20 | 3.09 | 3.10 | 3.15 | -0.21 | -6.36% | 3 | 1,974 | 34.82% |
| F251219C00009820 | 2024-05-15 3:21PM EDT | 2025-12-19 | 3.35 | 3.20 | 3.40 | -0.10 | -2.90% | 50 | 4,488 | 34.28% |
| F260116C00009820 | 2024-05-15 2:07PM EDT | 2026-01-16 | 3.34 | 3.35 | 3.45 | -0.21 | -5.92% | 20 | 4,838 | 34.52% |
| F261218C00009820 | 2024-05-15 2:49PM EDT | 2026-12-18 | 3.61 | 3.60 | 3.75 | -0.33 | -8.38% | 3 | 975 | 32.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00009820 | 2024-05-13 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,107 | 112.50% |
| F240621P00009820 | 2024-05-13 3:05PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 45,249 | 42.19% |
| F240719P00009820 | 2024-05-15 1:38PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 26 | 726 | 35.74% |
| F240920P00009820 | 2024-05-15 3:00PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 13 | 27,426 | 34.38% |
| F241220P00009820 | 2024-05-15 3:32PM EDT | 2024-12-20 | 0.31 | 0.30 | 0.31 | +0.03 | +10.71% | 51 | 10,176 | 33.89% |
| F250117P00009820 | 2024-05-15 11:25AM EDT | 2025-01-17 | 0.34 | 0.32 | 0.34 | +0.01 | +3.03% | 1 | 99,221 | 33.11% |
| F250620P00009820 | 2024-05-15 2:04PM EDT | 2025-06-20 | 0.62 | 0.51 | 0.64 | +0.01 | +1.64% | 7 | 18,983 | 34.57% |
| F251219P00009820 | 2024-05-13 1:05PM EDT | 2025-12-19 | 0.90 | 0.84 | 1.09 | 0.00 | - | 568 | 26,924 | 38.28% |
| F260116P00009820 | 2024-05-13 12:38PM EDT | 2026-01-16 | 0.90 | 0.91 | 0.95 | 0.00 | - | 8 | 23,934 | 34.55% |
| F261218P00009820 | 2024-05-15 10:18AM EDT | 2026-12-18 | 1.36 | 1.27 | 1.41 | +0.01 | +0.74% | 5 | 1,128 | 35.21% |
© 2024 Yahoo. All rights reserved.