New Zealand markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.43-0.06 (-0.48%)
At close: 04:00PM EDT
12.43 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:12.50
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240510C000125002024-05-03 3:59PM EDT2024-05-100.110.100.11-0.06-35.29%15,5336,22622.27%
F240517C000125002024-05-03 3:59PM EDT2024-05-170.190.180.19-0.03-13.64%3,6995,06923.83%
F240524C000125002024-05-03 3:53PM EDT2024-05-240.260.230.26-0.02-7.14%4521,47625.20%
F240531C000125002024-05-03 3:57PM EDT2024-05-310.310.290.31-0.04-11.43%2041,07525.39%
F240607C000125002024-05-03 3:51PM EDT2024-06-070.360.340.37-0.04-10.00%17343926.56%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240510P000125002024-05-03 3:59PM EDT2024-05-100.300.300.330.00-3,2554,74146.09%
F240517P000125002024-05-03 3:52PM EDT2024-05-170.390.360.40+0.01+2.63%1,2459,37738.87%
F240524P000125002024-05-03 3:12PM EDT2024-05-240.430.410.54+0.01+2.38%13470743.36%
F240531P000125002024-05-03 3:25PM EDT2024-05-310.480.450.54+0.01+2.13%445,73437.31%
F240607P000125002024-05-03 3:31PM EDT2024-06-070.520.500.53+0.03+6.12%7968032.62%