UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.45 +0.34 (+0.44%) GOLD FUTURES
2,304.40 -4.20 (-0.18%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,060.13 +106.09 (+0.21%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00004820 | 2024-04-19 9:35AM EDT | 2024-05-17 | 7.30 | 7.45 | 7.95 | 0.00 | - | 1 | 1 | 317.19% |
| F240621C00004820 | 2024-04-25 10:35AM EDT | 2024-06-21 | 7.95 | 7.55 | 8.50 | 0.00 | - | 2 | 59 | 237.11% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 2024-09-20 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 0.00% |
| F241220C00004820 | 2024-05-02 10:47AM EDT | 2024-12-20 | 7.59 | 7.55 | 8.65 | 0.00 | - | 1 | 5 | 113.48% |
| F250117C00004820 | 2024-05-02 10:18AM EDT | 2025-01-17 | 7.55 | 6.70 | 7.65 | 0.00 | - | 6 | 342 | 58.98% |
| F250620C00004820 | 2024-04-19 10:36AM EDT | 2025-06-20 | 7.30 | 6.60 | 8.40 | 0.00 | - | 10 | 519 | 101.17% |
| F251219C00004820 | 2024-05-03 3:48PM EDT | 2025-12-19 | 7.60 | 7.15 | 7.85 | -0.40 | -5.00% | 3 | 172 | 56.84% |
| F260116C00004820 | 2024-05-01 3:30PM EDT | 2026-01-16 | 7.50 | 7.40 | 8.15 | 0.00 | - | 5 | 1,672 | 50.39% |
| F261218C00004820 | 2024-05-01 3:55PM EDT | 2026-12-18 | 7.40 | 7.45 | 8.20 | 0.00 | - | 1 | 383 | 59.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00004820 | 2024-04-10 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 260 | 2,740 | 112.50% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 67 | 89.06% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 546 | 71.88% |
| F241220P00004820 | 2024-05-02 9:34AM EDT | 2024-12-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 372 | 59.38% |
| F250117P00004820 | 2024-04-29 10:23AM EDT | 2025-01-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 2,998 | 57.81% |
| F250620P00004820 | 2024-05-03 10:07AM EDT | 2025-06-20 | 0.07 | 0.01 | 0.09 | +0.01 | +16.67% | 250 | 3,878 | 54.30% |
| F251219P00004820 | 2024-05-03 3:43PM EDT | 2025-12-19 | 0.15 | 0.12 | 0.37 | +0.02 | +15.38% | 1 | 21,743 | 57.13% |
| F260116P00004820 | 2024-05-03 12:43PM EDT | 2026-01-16 | 0.19 | 0.13 | 0.18 | +0.03 | +18.75% | 2 | 17,297 | 51.56% |
| F261218P00004820 | 2024-05-03 9:39AM EDT | 2026-12-18 | 0.30 | 0.25 | 0.33 | 0.00 | - | 4 | 83 | 48.98% |
© 2024 Yahoo. All rights reserved.