UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 0.00 (0.00%) CRUDE OIL
78.39 +0.28 (+0.36%) GOLD FUTURES
2,313.70 +5.10 (+0.22%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,345.66 +914.55 (+1.81%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00021820 | 2024-04-24 9:56AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.25 | 0.00 | - | 46 | 492 | 76.56% |
| F241220C00021820 | 2024-05-01 10:03AM EDT | 2024-12-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 1,439 | 36.91% |
| F251219C00021820 | 2024-04-30 11:42AM EDT | 2025-12-19 | 0.23 | 0.20 | 0.30 | 0.00 | - | 24 | 13,155 | 33.40% |
| F260116C00021820 | 2024-05-03 2:43PM EDT | 2026-01-16 | 0.25 | 0.22 | 0.28 | 0.00 | - | 20 | 17,802 | 32.03% |
| F261218C00021820 | 2024-05-03 10:34AM EDT | 2026-12-18 | 0.55 | 0.51 | 0.61 | 0.00 | - | 1 | 316 | 32.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00021820 | 2024-02-05 3:05PM EDT | 2024-07-19 | 10.50 | 9.15 | 10.20 | 0.00 | - | - | 0 | 92.77% |
| F241220P00021820 | 2024-04-22 1:04PM EDT | 2024-12-20 | 9.05 | 8.90 | 9.65 | 0.00 | - | 1 | 1 | 51.86% |
| F251219P00021820 | 2024-04-04 10:09AM EDT | 2025-12-19 | 8.20 | 9.00 | 9.90 | 0.00 | - | 2 | 2 | 38.92% |
| F260116P00021820 | 2024-01-23 1:37PM EDT | 2026-01-16 | 10.75 | 7.95 | 9.80 | 0.00 | - | - | 3 | 35.65% |
| F261218P00021820 | 2024-04-30 3:19PM EDT | 2026-12-18 | 9.70 | 9.15 | 10.30 | 0.00 | - | 76 | 59 | 37.28% |
© 2024 Yahoo. All rights reserved.