Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:10.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00010500 | 2024-05-03 1:16PM EDT | 2024-05-03 | 1.95 | 1.89 | 2.13 | -0.05 | -2.50% | 4 | 456 | 270.31% |
| F240510C00010500 | 2024-05-03 1:39PM EDT | 2024-05-10 | 1.93 | 1.49 | 2.29 | -0.06 | -3.02% | 12 | 17 | 158.98% |
| F240517C00010500 | 2024-04-30 9:45AM EDT | 2024-05-17 | 2.15 | 1.89 | 1.98 | +0.15 | +7.50% | 2 | 1,197 | 62.89% |
| F240524C00010500 | 2024-04-29 11:01AM EDT | 2024-05-24 | 2.14 | 1.73 | 1.95 | 0.00 | - | 15 | 25 | 44.53% |
| F240531C00010500 | 2024-05-02 9:51AM EDT | 2024-05-31 | 2.01 | 1.89 | 2.52 | 0.00 | - | 25 | 27 | 74.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00010500 | 2024-05-03 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,682 | 150.00% |
| F240510P00010500 | 2024-05-02 12:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 855 | 53.13% |
| F240517P00010500 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 265 | 1,157 | 48.44% |
| F240524P00010500 | 2024-05-03 12:57PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 43 | 39.84% |
| F240531P00010500 | 2024-05-02 2:24PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 50 | 37.89% |
| F240607P00010500 | 2024-05-03 12:39PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 11 | 35.94% |
© 2024 Yahoo. All rights reserved.