Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00019820 | 2024-04-30 10:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240621C00019820 | 2024-05-02 11:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| F240719C00019820 | 2024-05-02 12:30PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| F240920C00019820 | 2024-05-03 12:45PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| F241220C00019820 | 2024-05-03 1:58PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| F250117C00019820 | 2024-05-03 3:48PM EDT | 2025-01-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| F250620C00019820 | 2024-05-03 3:14PM EDT | 2025-06-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| F251219C00019820 | 2024-05-01 9:37AM EDT | 2025-12-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| F260116C00019820 | 2024-05-03 1:03PM EDT | 2026-01-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| F261218C00019820 | 2024-05-03 3:21PM EDT | 2026-12-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00019820 | 2024-04-22 10:02AM EDT | 2024-05-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| F240621P00019820 | 2024-04-19 2:25PM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| F240920P00019820 | 2024-05-03 10:52AM EDT | 2024-09-20 | 7.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F241220P00019820 | 2024-04-25 3:55PM EDT | 2024-12-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F250117P00019820 | 2024-04-22 12:09PM EDT | 2025-01-17 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 2025-06-20 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F251219P00019820 | 2024-03-15 9:55AM EDT | 2025-12-19 | 7.72 | 7.35 | 9.00 | 0.00 | - | 5 | 4 | 55.03% |
| F260116P00019820 | 2024-05-02 3:34PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F261218P00019820 | 2024-03-28 12:52PM EDT | 2026-12-18 | 7.00 | 7.30 | 7.45 | 0.00 | - | 10 | 15 | 16.41% |
© 2024 Yahoo. All rights reserved.