Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00011000 | 2024-04-26 3:30PM EDT | 2024-05-03 | 1.85 | 1.70 | 2.02 | -0.15 | -7.50% | 3 | 50 | 86.33% |
| F240510C00011000 | 2024-04-26 1:04PM EDT | 2024-05-10 | 1.93 | 1.41 | 2.00 | -0.04 | -2.03% | 122 | 142 | 87.30% |
| F240517C00011000 | 2024-02-14 1:50PM EDT | 2024-05-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 1,145 | 0.00% |
| F240524C00011000 | 2024-04-24 3:01PM EDT | 2024-05-24 | 1.95 | 1.56 | 2.23 | 0.00 | - | 301 | 150 | 85.16% |
| F240531C00011000 | 2024-04-26 10:45AM EDT | 2024-05-31 | 2.00 | 1.18 | 2.25 | +0.29 | +16.96% | 5 | 16 | 77.73% |
| F240621C00011000 | 2024-02-14 3:48PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
| 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 | 2024-04-26 2:20PM EDT | 2025-01-17 | 2.46 | 2.37 | 2.62 | -0.14 | -5.38% | 2 | 120 | 38.87% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00011000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 781 | 770 | 56.25% |
| F240510P00011000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 386 | 45.31% |
| F240517P00011000 | 2024-02-14 4:51PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 3,693 | 12.50% |
| F240524P00011000 | 2024-04-26 12:23PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 6 | 219 | 39.45% |
| F240531P00011000 | 2024-04-26 12:27PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 138 | 37.11% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 12.50% |
| 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 | 2024-04-26 3:48PM EDT | 2025-01-17 | 0.64 | 0.63 | 0.66 | +0.03 | +4.92% | 18 | 5,372 | 34.08% |
© 2024 Yahoo. All rights reserved.