UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,329.30 -9.10 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,355.41 -1,939.85 (-3.64%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM 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 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 14,857 | 12,632 | 91.80% |
| F240503C00014000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.14 | 0.11 | 0.15 | +0.02 | +16.67% | 20,525 | 3,204 | 54.49% |
| F240510C00014000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.20 | -0.01 | -6.25% | 375 | 1,390 | 50.00% |
| F240517C00014000 | 2024-02-14 4:58PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 713 | 2,978 | 6.25% |
| F240524C00014000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.22 | 0.02 | 0.24 | +0.02 | +10.00% | 376 | 690 | 40.23% |
| F240531C00014000 | 2024-04-24 3:50PM EDT | 2024-05-31 | 0.25 | 0.22 | 0.28 | +0.03 | +13.64% | 898 | 413 | 39.26% |
| 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 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.12 | 0.75 | 1.40 | -0.05 | -4.27% | 76 | 664 | 60.16% |
| F240503P00014000 | 2024-04-24 1:52PM EDT | 2024-05-03 | 1.22 | 0.00 | 2.05 | -0.01 | -0.81% | 2 | 527 | 165.23% |
| F240510P00014000 | 2024-04-24 12:19PM EDT | 2024-05-10 | 1.40 | 0.50 | 2.93 | +0.04 | +2.94% | 2 | 17 | 96.09% |
| 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 | 1.24 | 1.51 | 0.00 | - | 4 | 17 | 56.84% |
| F240531P00014000 | 2024-04-22 1:57PM EDT | 2024-05-31 | 1.40 | 0.96 | 2.06 | 0.00 | - | 1 | 2 | 51.27% |
| 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.