Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:11.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00011820 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 0.00% |
| F240621C00011820 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 0.00% |
| F240719C00011820 | 2024-05-03 3:45PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| F240920C00011820 | 2024-05-03 3:23PM EDT | 2024-09-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| F241220C00011820 | 2024-05-03 3:56PM EDT | 2024-12-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| F251219C00011820 | 2024-05-03 3:28PM EDT | 2025-12-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F260116C00011820 | 2024-05-03 2:18PM EDT | 2026-01-16 | 2.31 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| F261218C00011820 | 2024-05-03 3:30PM EDT | 2026-12-18 | 2.68 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00011820 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| F240621P00011820 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 3.13% |
| F240719P00011820 | 2024-05-03 3:50PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 3.13% |
| F240920P00011820 | 2024-05-03 2:25PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| F241220P00011820 | 2024-05-03 11:13AM EDT | 2024-12-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| F251219P00011820 | 2024-05-02 2:13PM EDT | 2025-12-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| F260116P00011820 | 2024-05-01 12:17PM EDT | 2026-01-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 1.56% |
| F261218P00011820 | 2024-05-03 1:45PM EDT | 2026-12-18 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.