Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.50
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00010500 | 2024-07-26 3:36PM EDT | 2024-08-02 | 0.77 | 0.72 | 0.75 | +0.02 | +2.67% | 906 | 421 | 46.88% |
| F240809C00010500 | 2024-07-26 3:52PM EDT | 2024-08-09 | 0.76 | 0.74 | 0.89 | -0.03 | -3.80% | 114 | 93 | 55.08% |
| F240816C00010500 | 2024-07-26 2:21PM EDT | 2024-08-16 | 0.78 | 0.74 | 0.80 | 0.00 | - | 171 | - | 33.99% |
| F240823C00010500 | 2024-07-26 2:29PM EDT | 2024-08-23 | 0.84 | 0.71 | 1.19 | -0.11 | -11.58% | 18 | - | 66.70% |
| F240830C00010500 | 2024-07-26 3:59PM EDT | 2024-08-30 | 0.79 | 0.77 | 1.04 | -0.09 | -10.23% | 44 | 183 | 47.56% |
| F240906C00010500 | 2024-07-26 3:46PM EDT | 2024-09-06 | 0.87 | 0.74 | 0.95 | -0.23 | -20.91% | 38 | - | 36.52% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00010500 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2,188 | 3,478 | 40.63% |
| F240809P00010500 | 2024-07-26 3:57PM EDT | 2024-08-09 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 435 | 2,510 | 40.04% |
| F240816P00010500 | 2024-07-26 3:38PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 581 | 1,032 | 36.52% |
| F240823P00010500 | 2024-07-26 3:45PM EDT | 2024-08-23 | 0.14 | 0.14 | 0.17 | -0.05 | -26.32% | 397 | - | 35.94% |
| F240830P00010500 | 2024-07-26 3:24PM EDT | 2024-08-30 | 0.16 | 0.16 | 0.18 | -0.07 | -30.43% | 1,305 | - | 33.01% |
| F240906P00010500 | 2024-07-26 3:34PM EDT | 2024-09-06 | 0.21 | 0.15 | 0.25 | -0.06 | -22.22% | 115 | - | 35.74% |
© 2024 Yahoo. All rights reserved.