Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.50
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00008500 | 2024-07-26 11:08AM EDT | 2024-08-02 | 2.75 | 2.28 | 2.90 | -0.85 | -23.61% | 43 | 0 | 194.53% |
| F240809C00008500 | 2024-07-26 2:38PM EDT | 2024-08-09 | 2.81 | 2.50 | 3.70 | +0.02 | +0.72% | 2 | - | 177.34% |
| F240816C00008500 | 2024-07-25 9:34AM EDT | 2024-08-16 | 3.55 | 2.55 | 2.81 | 0.00 | - | - | - | 94.53% |
| F240823C00008500 | 2024-07-25 2:33PM EDT | 2024-08-23 | 2.75 | 2.27 | 2.95 | 0.00 | - | - | - | 105.08% |
| F240830C00008500 | 2024-07-25 1:11PM EDT | 2024-08-30 | 2.95 | 2.47 | 2.84 | 0.00 | - | - | - | 78.13% |
| F240906C00008500 | 2024-07-25 2:26PM EDT | 2024-09-06 | 2.86 | 2.64 | 2.88 | 0.00 | - | - | - | 57.81% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00008500 | 2024-07-26 11:07AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 1,658 | 117.19% |
| F240809P00008500 | 2024-07-26 12:36PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 21 | 62.50% |
| F240816P00008500 | 2024-07-26 1:13PM EDT | 2024-08-16 | 0.03 | - | 0.02 | +0.01 | +50.00% | 25 | - | 62.50% |
| F240830P00008500 | 2024-07-25 3:54PM EDT | 2024-08-30 | 0.03 | - | 0.04 | 0.00 | - | - | - | 55.86% |
© 2024 Yahoo. All rights reserved.