UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.39 +0.28 (+0.36%) GOLD FUTURES
2,317.40 +8.80 (+0.38%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,883.04 +421.49 (+0.84%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00007820 | 2024-04-23 10:21AM EDT | 2024-05-17 | 5.08 | 3.70 | 4.65 | 0.00 | - | 2 | 10 | 145.31% |
| F240719C00007820 | 2024-04-29 1:02PM EDT | 2024-07-19 | 4.85 | 4.45 | 5.60 | 0.00 | - | 1 | 7 | 106.06% |
| F240920C00007820 | 2024-04-29 3:02PM EDT | 2024-09-20 | 4.85 | 3.90 | 4.95 | 0.00 | - | 2 | 65 | 72.85% |
| F241220C00007820 | 2024-05-01 12:19PM EDT | 2024-12-20 | 4.45 | 4.30 | 4.75 | 0.00 | - | 52 | 37 | 43.56% |
| F251219C00007820 | 2024-05-02 12:15PM EDT | 2025-12-19 | 4.80 | 4.35 | 5.10 | 0.00 | - | 1 | 3,751 | 40.04% |
| F260116C00007820 | 2024-05-03 12:44PM EDT | 2026-01-16 | 4.89 | 4.75 | 4.90 | +0.05 | +1.03% | 29 | 1,610 | 32.62% |
| F261218C00007820 | 2024-05-02 2:30PM EDT | 2026-12-18 | 4.99 | 4.40 | 6.05 | 0.00 | - | 4 | 319 | 51.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00007820 | 2024-04-24 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 4,695 | 106.25% |
| F240719P00007820 | 2024-05-03 3:39PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 115 | 51.56% |
| F240920P00007820 | 2024-05-01 1:04PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 10,610 | 46.09% |
| F241220P00007820 | 2024-05-03 12:22PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.12 | 0.00 | - | 51 | 8,166 | 41.99% |
| F251219P00007820 | 2024-05-02 9:50AM EDT | 2025-12-19 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 3,008 | 40.43% |
| F260116P00007820 | 2024-05-03 12:43PM EDT | 2026-01-16 | 0.44 | 0.35 | 0.51 | -0.04 | -8.33% | 3 | 8,732 | 39.80% |
| F261218P00007820 | 2024-05-03 10:12AM EDT | 2026-12-18 | 0.77 | 0.75 | 0.95 | -0.03 | -3.75% | 6 | 851 | 41.85% |
© 2024 Yahoo. All rights reserved.