Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00014820 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 237 | 47,437 | 46.88% |
| F240621C00014820 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 63 | 53,834 | 32.81% |
| F240719C00014820 | 2024-05-03 2:47PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | 0.00 | - | 653 | 7,407 | 30.27% |
| F240920C00014820 | 2024-05-03 3:44PM EDT | 2024-09-20 | 0.24 | 0.23 | 0.24 | 0.00 | - | 170 | 14,319 | 30.47% |
| F241220C00014820 | 2024-05-03 2:14PM EDT | 2024-12-20 | 0.47 | 0.45 | 0.48 | -0.01 | -2.08% | 321 | 8,214 | 31.49% |
| F250117C00014820 | 2024-05-03 3:59PM EDT | 2025-01-17 | 0.53 | 0.51 | 0.53 | -0.01 | -1.85% | 90 | 47,936 | 31.15% |
| F250620C00014820 | 2024-05-03 1:56PM EDT | 2025-06-20 | 0.86 | 0.84 | 0.90 | +0.01 | +1.18% | 9 | 6,114 | 32.37% |
| F251219C00014820 | 2024-05-03 11:27AM EDT | 2025-12-19 | 1.17 | 1.13 | 1.40 | -0.01 | -0.85% | 69 | 8,858 | 35.11% |
| F260116C00014820 | 2024-05-03 3:31PM EDT | 2026-01-16 | 1.20 | 1.20 | 1.22 | 0.00 | - | 48 | 15,662 | 31.47% |
| F261218C00014820 | 2024-05-03 3:45PM EDT | 2026-12-18 | 1.60 | 1.50 | 1.78 | -0.07 | -4.19% | 160 | 2,262 | 32.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00014820 | 2024-04-24 1:41PM EDT | 2024-05-17 | 2.08 | 1.71 | 2.67 | 0.00 | - | 1 | 1,925 | 105.66% |
| F240621P00014820 | 2024-05-02 10:33AM EDT | 2024-06-21 | 2.61 | 1.88 | 4.10 | 0.00 | - | 10 | 11,114 | 76.66% |
| F240719P00014820 | 2024-05-01 3:55PM EDT | 2024-07-19 | 2.75 | 2.27 | 2.89 | 0.00 | - | 10 | 448 | 55.86% |
| F240920P00014820 | 2024-04-29 12:24PM EDT | 2024-09-20 | 2.45 | 2.62 | 3.40 | 0.00 | - | 2 | 1,842 | 59.52% |
| F241220P00014820 | 2024-05-03 10:46AM EDT | 2024-12-20 | 2.77 | 2.69 | 2.93 | -0.16 | -5.46% | 1 | 736 | 33.30% |
| F250117P00014820 | 2024-05-01 3:32PM EDT | 2025-01-17 | 2.95 | 2.82 | 2.95 | 0.00 | - | 100 | 15,524 | 31.98% |
| F250620P00014820 | 2024-05-02 2:15PM EDT | 2025-06-20 | 3.29 | 3.10 | 4.50 | 0.00 | - | 1 | 1,067 | 55.71% |
| F251219P00014820 | 2024-05-03 11:23AM EDT | 2025-12-19 | 3.50 | 3.35 | 3.50 | +0.03 | +0.86% | 13 | 1,619 | 30.47% |
| F260116P00014820 | 2024-05-02 2:15PM EDT | 2026-01-16 | 3.50 | 3.35 | 3.55 | 0.00 | - | 1 | 9,646 | 30.57% |
| F261218P00014820 | 2024-05-02 3:56PM EDT | 2026-12-18 | 3.85 | 2.99 | 4.60 | 0.00 | - | 3 | 32 | 37.82% |
© 2024 Yahoo. All rights reserved.