Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Strike:12.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00012500 | 2024-05-17 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,927 | 28,089 | 28.13% |
| F240524C00012500 | 2024-05-17 1:41PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 4,388 | 12,027 | 24.41% |
| F240531C00012500 | 2024-05-17 1:42PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.16 | -0.06 | -28.57% | 683 | 3,839 | 25.39% |
| F240607C00012500 | 2024-05-17 1:39PM EDT | 2024-06-07 | 0.22 | 0.21 | 0.22 | -0.09 | -29.03% | 342 | 1,418 | 26.17% |
| F240614C00012500 | 2024-05-17 1:25PM EDT | 2024-06-14 | 0.28 | 0.26 | 0.29 | -0.07 | -20.00% | 189 | 1,553 | 27.93% |
| F240628C00012500 | 2024-05-17 12:57PM EDT | 2024-06-28 | 0.38 | 0.36 | 0.39 | -0.09 | -19.15% | 58 | 505 | 29.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00012500 | 2024-05-17 1:41PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.22 | +0.09 | +69.23% | 3,172 | 10,769 | 18.75% |
| F240524P00012500 | 2024-05-17 1:43PM EDT | 2024-05-24 | 0.28 | 0.27 | 0.28 | +0.04 | +17.39% | 2,340 | 1,907 | 19.92% |
| F240531P00012500 | 2024-05-17 1:34PM EDT | 2024-05-31 | 0.32 | 0.32 | 0.34 | +0.02 | +6.67% | 159 | 6,247 | 21.29% |
| F240607P00012500 | 2024-05-17 12:02PM EDT | 2024-06-07 | 0.37 | 0.38 | 0.39 | +0.02 | +5.71% | 47 | 662 | 21.97% |
| F240614P00012500 | 2024-05-17 1:03PM EDT | 2024-06-14 | 0.40 | 0.41 | 0.44 | 0.00 | - | 182 | 1,529 | 22.85% |
| F240628P00012500 | 2024-05-17 1:22PM EDT | 2024-06-28 | 0.49 | 0.48 | 0.49 | +0.05 | +11.36% | 29 | 685 | 21.88% |
© 2024 Yahoo. All rights reserved.