Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00011000 | 2024-05-16 11:52AM EDT | 2024-05-24 | 1.35 | 1.27 | 1.40 | -0.15 | -10.00% | 1 | 77 | 64.84% |
| F240531C00011000 | 2024-05-17 11:01AM EDT | 2024-05-31 | 1.34 | 1.00 | 1.44 | -0.11 | -7.59% | 24 | 123 | 65.23% |
| F240607C00011000 | 2024-05-17 2:01PM EDT | 2024-06-07 | 1.35 | 1.20 | 1.56 | 0.00 | - | 10 | 43 | 67.77% |
| F240614C00011000 | 2024-05-16 2:58PM EDT | 2024-06-14 | 1.38 | 0.61 | 1.58 | -0.14 | -9.21% | 1 | 24 | 60.55% |
| F240621C00011000 | 2024-02-14 3:48PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
| F240628C00011000 | 2024-05-13 1:54PM EDT | 2024-06-28 | 1.52 | 1.38 | 1.90 | 0.00 | - | 2 | 2 | 54.10% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F250117C00011000 | 2024-05-17 1:06PM EDT | 2025-01-17 | 2.06 | 1.96 | 2.20 | -0.12 | -5.50% | 109 | 198 | 38.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00011000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 643 | 1,641 | 50.00% |
| F240531P00011000 | 2024-05-17 3:26PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.23 | +0.01 | +50.00% | 7 | 236 | 59.38% |
| F240607P00011000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 102 | 32.03% |
| F240614P00011000 | 2024-05-17 12:11PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 3 | 272 | 31.64% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 12.50% |
| F240628P00011000 | 2024-05-17 3:06PM EDT | 2024-06-28 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 28 | 29 | 29.49% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 6.25% |
| F250117P00011000 | 2024-05-17 3:01PM EDT | 2025-01-17 | 0.62 | 0.61 | 0.64 | +0.02 | +3.33% | 692 | 8,190 | 30.86% |
© 2024 Yahoo. All rights reserved.