Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00012500 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 1,442 | 2,690 | 53.13% |
| F240809C00012500 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.04 | 0.03 | 0.12 | 0.00 | - | 1,314 | 2,972 | 50.00% |
| F240816C00012500 | 2024-07-26 3:30PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,124 | 1,231 | 36.33% |
| F240823C00012500 | 2024-07-26 3:20PM EDT | 2024-08-23 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 262 | 614 | 34.77% |
| F240830C00012500 | 2024-07-26 3:51PM EDT | 2024-08-30 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 340 | 831 | 33.59% |
| F240906C00012500 | 2024-07-26 3:09PM EDT | 2024-09-06 | 0.10 | 0.09 | 0.15 | -0.02 | -16.67% | 158 | - | 36.72% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00012500 | 2024-07-26 3:32PM EDT | 2024-08-02 | 1.30 | 1.10 | 1.36 | +0.02 | +1.56% | 333 | 2,034 | 63.28% |
| F240809P00012500 | 2024-07-26 3:18PM EDT | 2024-08-09 | 1.45 | 1.43 | 1.56 | -0.02 | -1.36% | 160 | 655 | 68.95% |
| F240816P00012500 | 2024-07-26 2:17PM EDT | 2024-08-16 | 1.42 | 1.42 | 1.61 | -0.07 | -4.70% | 45 | 5,107 | 58.79% |
| F240823P00012500 | 2024-07-26 12:51PM EDT | 2024-08-23 | 1.32 | 1.28 | 1.65 | -0.17 | -11.41% | 10 | 4,526 | 64.06% |
| F240830P00012500 | 2024-07-26 12:47PM EDT | 2024-08-30 | 1.24 | 1.43 | 1.71 | -0.28 | -18.42% | 15 | 222 | 50.49% |
| F240906P00012500 | 2024-07-26 11:55AM EDT | 2024-09-06 | 1.42 | 1.07 | 1.70 | -0.04 | -2.74% | - | - | 56.06% |
© 2024 Yahoo. All rights reserved.