Mail

Australia markets closed

ALL ORDS
7,817.40
-81.50(-1.03%)
ASX 200
7,567.30
-74.80(-0.98%)
AUD/USD
0.6410
-0.0015(-0.24%)
OIL
82.29
-0.44(-0.53%)
GOLD
2,396.40
-1.60(-0.07%)
Bitcoin AUD
101,011.80
+4,736.06(+4.92%)

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.06

+0.02

(+0.17%)

At close: 04:00PM EDT

11.96

-0.10

(-0.83%)

Pre-market:

06:42AM EDT

In the money

Show:ListStraddle

Strike:3.00

Callsfor19 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
F240419C00003000	2024-01-11 4:59PM EDT	2024-04-19	8.70	9.40	10.65	0.00	-	-	1	3,250.00%
F240621C00003000	2023-02-02 2:22PM EDT	2024-06-21	11.50	0.00	0.00	0.00	-	1	7	0.00%
F240920C00003000	2024-01-22 12:05PM EDT	2024-09-20	8.23	0.00	0.00	0.00	-	2	1	0.00%
F250117C00003000	2023-02-09 4:27PM EDT	2025-01-17	10.40	0.00	0.00	0.00	-	309	47	0.00%
F250620C00003000	2023-02-09 4:06PM EDT	2025-06-20	10.50	0.00	0.00	0.00	-	25	8	0.00%
F251219C00003000	2024-02-14 4:17PM EDT	2025-12-19	9.85	0.00	0.00	0.00	-	350	65	0.00%
F260116C00003000	2024-02-14 4:17PM EDT	2026-01-16	9.75	0.00	0.00	0.00	-	414	19	0.00%
F261218C00003000	2024-02-14 2:55PM EDT	2026-12-18	9.25	0.00	0.00	0.00	-	15	17	0.00%

Putsfor19 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
F240621P00003000	2023-02-09 10:58AM EDT	2024-06-21	0.06	0.00	0.00	0.00	-	60	344	50.00%
F240719P00003000	2024-02-12 4:30PM EDT	2024-07-19	0.01	0.00	0.00	0.00	-	100	200	50.00%
F250117P00003000	2023-02-07 12:59PM EDT	2025-01-17	0.08	0.00	0.00	0.00	-	8	1,148	50.00%
F250620P00003000	2023-02-08 10:41AM EDT	2025-06-20	0.10	0.00	0.00	0.00	-	10	92	25.00%
F251219P00003000	2024-02-13 3:55PM EDT	2025-12-19	0.09	0.00	0.00	0.00	-	21	631	25.00%
F260116P00003000	2024-02-08 4:50PM EDT	2026-01-16	0.10	0.00	0.00	0.00	-	4	1,506	25.00%
F261218P00003000	2024-02-07 11:22AM EDT	2026-12-18	0.18	0.00	0.00	0.00	-	1	17	25.00%