Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00007000 | 2024-05-09 12:49PM EDT | 2024-05-10 | 5.14 | 4.90 | 5.05 | 0.00 | - | 1 | 5 | 518.75% |
| F240517C00007000 | 2024-05-08 11:59AM EDT | 2024-05-17 | 5.25 | 4.90 | 5.00 | 0.00 | - | 4 | 4 | 209.38% |
| F240524C00007000 | 2024-05-09 10:15AM EDT | 2024-05-24 | 5.20 | 4.90 | 5.00 | 0.00 | - | 1 | 2 | 153.13% |
| F240531C00007000 | 2024-05-06 9:33AM EDT | 2024-05-31 | 5.55 | 4.95 | 5.00 | 0.00 | - | 1 | 1 | 110.94% |
| F240920C00007000 | 2024-02-08 10:44AM EDT | 2024-09-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00007000 | 2024-04-15 10:20AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 425.00% |
| F240517P00007000 | 2024-02-13 10:41AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| F240524P00007000 | 2024-04-15 10:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.73 | 0.00 | - | - | 23 | 256.25% |
| F240719P00007000 | 2024-02-07 4:55PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 25.00% |
| F240920P00007000 | 2024-02-12 1:06PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 566 | 25.00% |
© 2024 Yahoo. All rights reserved.