Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00009000 | 2024-04-26 10:31AM EDT | 2024-05-10 | 4.00 | 3.75 | 3.85 | +0.10 | +2.56% | 1 | 8 | 84.38% |
| F240517C00009000 | 2024-02-14 11:22AM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 6 | 0.00% |
| F240524C00009000 | 2024-04-16 12:53PM EDT | 2024-05-24 | 3.20 | 2.95 | 3.85 | 0.00 | - | - | 1 | 80.86% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240920C00009000 | 2024-02-13 3:45PM EDT | 2024-09-20 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00009000 | 2024-04-02 12:16PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 145.31% |
| F240510P00009000 | 2024-04-24 3:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 48 | 103.13% |
| F240517P00009000 | 2024-02-14 12:07PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 1,067 | 50.00% |
| F240524P00009000 | 2024-04-11 3:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 41 | 78.13% |
| F240531P00009000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 102 | 58.59% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 25.00% |
| F240920P00009000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 10,964 | 12.50% |
© 2024 Yahoo. All rights reserved.