Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00013000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18,403 | 0 | 0.00% |
| F240503C00013000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8,626 | 0 | 0.00% |
| F240510C00013000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,585 | 0 | 0.00% |
| F240517C00013000 | 2024-02-14 4:58PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 790 | 8,327 | 0.00% |
| F240524C00013000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| F240531C00013000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.00% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 0.00% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 0.00% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 0.00% |
| F241220C00013000 | 2024-04-25 3:07PM EDT | 2024-12-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 0.00% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00013000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,632 | 0 | 3.13% |
| F240503P00013000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,337 | 0 | 0.78% |
| F240510P00013000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| F240517P00013000 | 2024-02-14 4:47PM EDT | 2024-05-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 227 | 1,020 | 0.78% |
| F240524P00013000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| F240531P00013000 | 2024-04-25 3:30PM EDT | 2024-05-31 | 0.54 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.39% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.39% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.20% |
| F241220P00013000 | 2024-04-25 2:01PM EDT | 2024-12-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.20% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.20% |
© 2024 Yahoo. All rights reserved.