Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00013000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | 0.00 | - | 8,314 | 11,749 | 32.81% |
| F240517C00013000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 6,105 | 15,665 | 26.37% |
| F240524C00013000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 500 | 2,959 | 25.98% |
| F240531C00013000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 451 | 2,017 | 26.17% |
| F240607C00013000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 321 | 2,438 | 27.15% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 3.13% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 3.13% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F241220C00013000 | 2024-05-03 3:49PM EDT | 2024-12-20 | 0.99 | 0.98 | 1.01 | -0.03 | -2.94% | 482 | 20,026 | 31.69% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00013000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.74 | 0.72 | 0.78 | +0.04 | +5.71% | 1,021 | 1,699 | 57.42% |
| F240517P00013000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 0.78 | 0.74 | 0.84 | 0.00 | - | 19 | 10,768 | 50.78% |
| F240524P00013000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 0.80 | 0.77 | 1.05 | +0.03 | +3.90% | 65 | 806 | 60.06% |
| F240531P00013000 | 2024-05-03 11:48AM EDT | 2024-05-31 | 0.82 | 0.79 | 0.94 | -0.08 | -8.89% | 7 | 122 | 43.75% |
| F240607P00013000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 0.83 | 0.81 | 0.97 | 0.00 | - | 42 | 641 | 41.11% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.00% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 1.58 | 1.55 | 1.61 | 0.00 | - | 67 | 4,609 | 32.47% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2024 Yahoo. All rights reserved.