Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:15.82
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00015820 | 2024-05-13 11:24AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 1,947 | 206.25% |
| F240621C00015820 | 2024-05-17 10:09AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 51,637 | 42.19% |
| F240719C00015820 | 2024-05-16 11:32AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 37 | 1,451 | 33.99% |
| F240920C00015820 | 2024-05-16 3:32PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.10 | 0.00 | - | 309 | 4,508 | 31.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00015820 | 2024-05-09 3:01PM EDT | 2024-05-17 | 3.85 | 2.95 | 3.55 | 0.00 | - | 263 | 5 | 275.00% |
| F240621P00015820 | 2024-05-09 3:01PM EDT | 2024-06-21 | 3.80 | 3.45 | 3.65 | 0.00 | - | 11 | 38 | 62.89% |
| F240719P00015820 | 2024-05-09 3:02PM EDT | 2024-07-19 | 3.70 | 3.40 | 3.65 | 0.00 | - | 20 | 430 | 47.27% |
| F240920P00015820 | 2024-05-15 9:55AM EDT | 2024-09-20 | 3.50 | 3.30 | 3.60 | 0.00 | - | 20 | 1,199 | 29.69% |
© 2024 Yahoo. All rights reserved.