Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00014000 | 2024-05-17 2:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,144 | 50.00% |
| F240531C00014000 | 2024-05-17 12:14PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 71 | 2,344 | 39.84% |
| F240607C00014000 | 2024-05-17 2:41PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 446 | 35.55% |
| F240614C00014000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 5 | 273 | 32.81% |
| F240621C00014000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 12.50% |
| F240628C00014000 | 2024-05-16 3:27PM EDT | 2024-06-28 | 0.05 | 0.03 | 0.06 | 0.00 | - | 68 | 106 | 29.69% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 6.25% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00014000 | 2024-05-16 12:22PM EDT | 2024-05-24 | 1.60 | 1.54 | 2.19 | 0.00 | - | 1 | 197 | 95.31% |
| F240531P00014000 | 2024-05-17 9:38AM EDT | 2024-05-31 | 1.72 | 1.50 | 2.08 | -0.07 | -3.91% | 2 | 1 | 53.52% |
| F240607P00014000 | 2024-05-17 12:44PM EDT | 2024-06-07 | 1.66 | 1.67 | 2.07 | +0.08 | +5.06% | 11 | 40 | 55.47% |
| F240614P00014000 | 2024-05-14 2:42PM EDT | 2024-06-14 | 1.50 | 1.49 | 2.14 | 0.00 | - | 1 | 7 | 73.63% |
| F240621P00014000 | 2024-02-14 4:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
| F240628P00014000 | 2024-05-10 2:51PM EDT | 2024-06-28 | 2.16 | 1.58 | 2.31 | 0.00 | - | - | 1 | 71.68% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
© 2024 Yahoo. All rights reserved.