Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:13.82
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00013820 | 2024-05-17 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28,901 | 106.25% |
| F240621C00013820 | 2024-05-17 11:43AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 196 | 53,085 | 28.91% |
| F240719C00013820 | 2024-05-17 11:33AM EDT | 2024-07-19 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 34 | 20,011 | 28.42% |
| F240920C00013820 | 2024-05-17 11:31AM EDT | 2024-09-20 | 0.35 | 0.35 | 0.36 | -0.04 | -10.26% | 271 | 16,037 | 29.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00013820 | 2024-05-17 11:15AM EDT | 2024-05-17 | 1.49 | 1.34 | 1.52 | +0.11 | +7.97% | 1 | 532 | 146.88% |
| F240621P00013820 | 2024-05-17 9:30AM EDT | 2024-06-21 | 1.45 | 1.49 | 1.53 | 0.00 | - | 5 | 2,142 | 26.17% |
| F240719P00013820 | 2024-05-16 2:28PM EDT | 2024-07-19 | 1.73 | 1.44 | 1.68 | 0.00 | - | 50 | 419 | 31.93% |
| F240920P00013820 | 2024-05-16 9:53AM EDT | 2024-09-20 | 1.80 | 1.76 | 1.83 | 0.00 | - | 15 | 6,974 | 29.15% |
© 2024 Yahoo. All rights reserved.