Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.50
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00011500 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 12,073 | 10,078 | 35.16% |
| F240809C00011500 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.13 | 0.12 | 0.15 | -0.08 | -38.10% | 5,133 | 3,680 | 31.25% |
| F240816C00011500 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.17 | 0.17 | 0.19 | -0.08 | -32.00% | 8,744 | 2,753 | 29.69% |
| F240823C00011500 | 2024-07-26 3:58PM EDT | 2024-08-23 | 0.21 | 0.21 | 0.23 | -0.07 | -25.00% | 372 | 2,065 | 29.10% |
| F240830C00011500 | 2024-07-26 3:51PM EDT | 2024-08-30 | 0.26 | 0.25 | 0.28 | -0.07 | -21.21% | 1,115 | 1,351 | 29.69% |
| F240906C00011500 | 2024-07-26 3:20PM EDT | 2024-09-06 | 0.33 | 0.29 | 0.36 | -0.01 | -2.94% | 540 | - | 32.62% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00011500 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.38 | 0.37 | 0.40 | -0.06 | -13.64% | 2,535 | 5,001 | 33.59% |
| F240809P00011500 | 2024-07-26 3:58PM EDT | 2024-08-09 | 0.54 | 0.53 | 0.55 | -0.06 | -10.00% | 211 | 1,070 | 42.19% |
| F240816P00011500 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.57 | 0.57 | 0.61 | -0.06 | -9.52% | 1,749 | 1,198 | 40.43% |
| F240823P00011500 | 2024-07-26 3:58PM EDT | 2024-08-23 | 0.61 | 0.61 | 0.70 | -0.08 | -11.59% | 226 | 616 | 42.38% |
| F240830P00011500 | 2024-07-26 3:31PM EDT | 2024-08-30 | 0.64 | 0.64 | 0.83 | -0.06 | -8.57% | 88 | 459 | 47.46% |
| F240906P00011500 | 2024-07-26 3:31PM EDT | 2024-09-06 | 0.66 | 0.66 | 0.74 | -0.09 | -12.00% | 102 | - | 37.31% |
© 2024 Yahoo. All rights reserved.