UK markets open in 1 hour 35 minutes
NIKKEI 225
37,113.53 -966.17 (-2.54%) HANG SENG
16,200.79 -185.08 (-1.13%) CRUDE OIL
84.47 +1.74 (+2.10%) GOLD FUTURES
2,397.20 -0.80 (-0.03%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,925.06 +229.80 (+0.46%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00020000 | 2024-02-08 2:49PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 50.00% |
| F240517C00020000 | 2024-02-14 1:22PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
| F240621C00020000 | 2024-02-14 1:21PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 5,087 | 25.00% |
| F240719C00020000 | 2024-02-14 1:59PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 408 | 25.00% |
| F240920C00020000 | 2024-02-13 10:49AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 983 | 25.00% |
| F241220C00020000 | 2024-02-13 12:44PM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 12.50% |
| F250117C00020000 | 2024-02-14 4:54PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 157 | 7,422 | 12.50% |
| F250620C00020000 | 2024-02-14 10:53AM EDT | 2025-06-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 4,009 | 12.50% |
| F251219C00020000 | 2024-02-14 4:56PM EDT | 2025-12-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 72 | 7,457 | 12.50% |
| F260116C00020000 | 2024-02-14 1:04PM EDT | 2026-01-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 10,100 | 12.50% |
| F261218C00020000 | 2024-02-14 12:04PM EDT | 2026-12-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00020000 | 2024-01-29 3:15PM EDT | 2024-04-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 251 | 0.00% |
| F240621P00020000 | 2024-02-13 4:57PM EDT | 2024-06-21 | 7.49 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 0.00% |
| F240920P00020000 | 2024-01-03 1:32PM EDT | 2024-09-20 | 8.22 | 6.95 | 9.15 | 0.00 | - | 1 | 1 | 99.32% |
| F241220P00020000 | 2024-02-09 1:47PM EDT | 2024-12-20 | 7.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F250117P00020000 | 2024-02-08 10:35AM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| F250620P00020000 | 2023-10-27 1:12PM EDT | 2025-06-20 | 9.95 | 9.50 | 9.65 | 0.00 | - | 1 | 0 | 68.58% |
| F251219P00020000 | 2023-12-12 4:51PM EDT | 2025-12-19 | 8.90 | 8.55 | 10.50 | 0.00 | - | 2 | 2 | 56.62% |
| F260116P00020000 | 2024-02-12 4:26PM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 0.00% |
| F261218P00020000 | 2024-02-07 10:35AM EDT | 2026-12-18 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.