UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.28 +0.17 (+0.22%) GOLD FUTURES
2,303.10 -5.50 (-0.24%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,096.87 +46.83 (+0.09%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00009820 | 2024-05-01 1:03PM EDT | 2024-05-17 | 2.40 | 2.37 | 4.15 | 0.00 | - | 2 | 1,219 | 205.08% |
| F240621C00009820 | 2024-05-03 12:51PM EDT | 2024-06-21 | 2.62 | 1.96 | 2.81 | -0.04 | -1.50% | 14 | 7,062 | 64.06% |
| F240719C00009820 | 2024-05-03 11:14AM EDT | 2024-07-19 | 2.63 | 2.53 | 2.67 | +0.01 | +0.38% | 57 | 77 | 35.94% |
| F240920C00009820 | 2024-05-03 1:53PM EDT | 2024-09-20 | 2.75 | 2.66 | 2.77 | +0.15 | +5.77% | 3 | 615 | 34.77% |
| F241220C00009820 | 2024-05-03 12:51PM EDT | 2024-12-20 | 2.84 | 2.85 | 2.96 | -0.06 | -2.07% | 6 | 1,380 | 35.65% |
| F250117C00009820 | 2024-05-03 1:20PM EDT | 2025-01-17 | 2.97 | 2.77 | 2.97 | +0.02 | +0.68% | 73 | 18,474 | 33.99% |
| F250620C00009820 | 2024-05-03 3:30PM EDT | 2025-06-20 | 3.15 | 2.96 | 3.25 | -0.01 | -0.32% | 3 | 1,954 | 34.77% |
| F251219C00009820 | 2024-04-30 10:27AM EDT | 2025-12-19 | 3.35 | 3.30 | 3.45 | 0.00 | - | 2 | 4,062 | 33.28% |
| F260116C00009820 | 2024-05-03 1:33PM EDT | 2026-01-16 | 3.35 | 3.10 | 3.50 | -0.10 | -2.90% | 8 | 4,914 | 33.55% |
| F261218C00009820 | 2024-05-03 1:33PM EDT | 2026-12-18 | 3.77 | 3.65 | 3.80 | +0.07 | +1.89% | 1 | 856 | 31.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00009820 | 2024-05-02 2:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1,492 | 12,108 | 84.38% |
| F240621P00009820 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 37 | 44,726 | 41.41% |
| F240719P00009820 | 2024-05-03 1:19PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 7 | 722 | 35.94% |
| F240920P00009820 | 2024-05-03 11:25AM EDT | 2024-09-20 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 13 | 27,444 | 36.04% |
| F241220P00009820 | 2024-05-03 12:58PM EDT | 2024-12-20 | 0.34 | 0.34 | 0.36 | -0.01 | -2.86% | 9 | 2,299 | 36.04% |
| F250117P00009820 | 2024-05-03 1:42PM EDT | 2025-01-17 | 0.39 | 0.37 | 0.40 | +0.01 | +2.63% | 285 | 99,094 | 35.55% |
| F250620P00009820 | 2024-05-03 1:50PM EDT | 2025-06-20 | 0.66 | 0.64 | 0.69 | 0.00 | - | 1 | 17,891 | 36.13% |
| F251219P00009820 | 2024-05-03 2:44PM EDT | 2025-12-19 | 0.94 | 0.89 | 0.97 | +0.01 | +1.08% | 31 | 27,205 | 36.04% |
| F260116P00009820 | 2024-05-03 12:16PM EDT | 2026-01-16 | 0.95 | 0.93 | 0.99 | -0.06 | -5.94% | 6 | 23,042 | 35.65% |
| F261218P00009820 | 2024-05-03 2:20PM EDT | 2026-12-18 | 1.37 | 1.34 | 1.38 | -0.05 | -3.52% | 700 | 435 | 34.99% |
© 2024 Yahoo. All rights reserved.