Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00016820 | 2024-04-30 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240621C00016820 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| F240719C00016820 | 2024-05-03 3:31PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| F240920C00016820 | 2024-05-03 2:02PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| F241220C00016820 | 2024-05-03 3:02PM EDT | 2024-12-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| F251219C00016820 | 2024-05-03 3:12PM EDT | 2025-12-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| F260116C00016820 | 2024-05-03 11:06AM EDT | 2026-01-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| F261218C00016820 | 2024-05-03 11:13AM EDT | 2026-12-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00016820 | 2024-04-10 1:22PM EDT | 2024-05-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240621P00016820 | 2024-04-12 10:00AM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240719P00016820 | 2024-04-04 12:33PM EDT | 2024-07-19 | 3.05 | 3.95 | 4.70 | 0.00 | - | 1 | 1 | 63.38% |
| F240920P00016820 | 2024-05-03 3:30PM EDT | 2024-09-20 | 4.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F241220P00016820 | 2024-05-01 10:36AM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F251219P00016820 | 2024-04-30 10:09AM EDT | 2025-12-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| F260116P00016820 | 2024-04-30 9:56AM EDT | 2026-01-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F261218P00016820 | 2024-04-19 11:59AM EDT | 2026-12-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.