Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:10.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00010000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 2.86 | 2.66 | 2.81 | +0.03 | +1.06% | 2 | 546 | 150.00% |
| F240503C00010000 | 2024-04-24 3:33PM EDT | 2024-05-03 | 2.75 | 2.63 | 2.93 | -0.22 | -7.41% | 1 | 707 | 102.34% |
| F240510C00010000 | 2024-04-19 2:52PM EDT | 2024-05-10 | 2.12 | 1.76 | 4.80 | 0.00 | - | 12 | 16 | 164.84% |
| F240517C00010000 | 2024-02-14 1:00PM EDT | 2024-05-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 0.00% |
| F240524C00010000 | 2024-04-24 10:09AM EDT | 2024-05-24 | 3.00 | 2.68 | 2.78 | 0.00 | - | 1 | 7 | 55.86% |
| F240531C00010000 | 2024-04-23 3:15PM EDT | 2024-05-31 | 2.90 | 2.63 | 3.90 | -0.04 | -1.36% | 50 | 57 | 107.03% |
| F240621C00010000 | 2024-02-14 4:13PM EDT | 2024-06-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 53 | 8,733 | 0.00% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 2024-07-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240920C00010000 | 2024-02-14 1:37PM EDT | 2024-09-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| F241220C00010000 | 2024-02-13 3:13PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 0.00% |
| F250117C00010000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 2025-06-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F251219C00010000 | 2024-02-14 3:42PM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 2026-01-16 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F261218C00010000 | 2024-02-14 1:25PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00010000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,634 | 143.75% |
| F240503P00010000 | 2024-04-25 9:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,295 | 68.75% |
| F240510P00010000 | 2024-04-24 2:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 2,678 | 50.00% |
| F240517P00010000 | 2024-02-14 4:27PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 47 | 916 | 25.00% |
| F240524P00010000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.15 | 0.00 | - | 103 | 308 | 60.94% |
| F240531P00010000 | 2024-04-25 10:38AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 11 | 122 | 44.53% |
| F240621P00010000 | 2024-02-14 1:26PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 46,536 | 12.50% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| F240920P00010000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 12.50% |
| F241220P00010000 | 2024-02-14 4:49PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 1,116 | 6.25% |
| F250117P00010000 | 2024-02-14 3:08PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 2025-06-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F251219P00010000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 6.25% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 6.25% |
| F261218P00010000 | 2024-02-14 1:33PM EDT | 2026-12-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
© 2024 Yahoo. All rights reserved.