UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,317.30 +8.70 (+0.38%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,987.79 +508.08 (+1.01%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00002820 | 2024-04-02 11:40AM EDT | 2024-05-17 | 10.46 | 9.60 | 10.70 | 0.00 | - | 6 | 1 | 779.69% |
| F240719C00002820 | 2024-03-26 10:03AM EDT | 2024-07-19 | 9.35 | 8.25 | 10.15 | 0.00 | - | 1 | 1 | 311.72% |
| F240920C00002820 | 2024-04-25 10:49AM EDT | 2024-09-20 | 10.00 | 9.45 | 10.00 | 0.00 | - | 3 | 4 | 150.00% |
| F251219C00002820 | 2024-04-16 9:32AM EDT | 2025-12-19 | 9.30 | 9.20 | 10.40 | 0.00 | - | 1 | 46 | 81.25% |
| F260116C00002820 | 2024-04-29 1:18PM EDT | 2026-01-16 | 9.80 | 9.50 | 9.85 | 0.00 | - | 1 | 29 | 62.89% |
| F261218C00002820 | 2024-04-30 10:19AM EDT | 2026-12-18 | 9.40 | 8.45 | 10.35 | 0.00 | - | 1 | 20 | 98.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00002820 | 2024-04-23 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 498.44% |
| F240719P00002820 | 2024-04-12 12:37PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 201 | 199.22% |
| F240920P00002820 | 2024-04-25 9:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,500 | 2,011 | 100.00% |
| F241220P00002820 | 2024-05-01 10:17AM EDT | 2024-12-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 78.13% |
| F251219P00002820 | 2024-05-02 11:54AM EDT | 2025-12-19 | 0.06 | 0.02 | 0.09 | 0.00 | - | 200 | 985 | 62.50% |
| F260116P00002820 | 2024-05-03 12:43PM EDT | 2026-01-16 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 7 | 2,442 | 60.16% |
| F261218P00002820 | 2024-05-03 9:39AM EDT | 2026-12-18 | 0.15 | 0.11 | 0.21 | 0.00 | - | 6 | 21 | 61.33% |
© 2024 Yahoo. All rights reserved.