Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:10.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607C00010000 | 2024-06-05 10:26AM EDT | 2024-06-07 | 2.05 | 2.01 | 2.07 | +0.20 | +10.81% | 1 | 18 | 137.50% |
| F240614C00010000 | 2024-06-05 12:51PM EDT | 2024-06-14 | 1.99 | 2.03 | 2.08 | 0.00 | - | 112 | 69 | 71.88% |
| F240621C00010000 | 2024-06-05 11:54AM EDT | 2024-06-21 | 2.01 | 2.05 | 2.10 | 0.00 | - | 1 | 25 | 51.56% |
| F240628C00010000 | 2024-06-04 1:50PM EDT | 2024-06-28 | 2.05 | 2.06 | 2.12 | 0.00 | - | 2 | 4 | 55.86% |
| F240705C00010000 | 2024-06-05 10:10AM EDT | 2024-07-05 | 2.29 | 2.09 | 2.14 | 0.00 | - | 12 | 15 | 52.34% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 2024-07-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240816C00010000 | 2024-06-06 9:30AM EDT | 2024-08-16 | 2.16 | 1.96 | 2.34 | +0.04 | +1.89% | 10 | 75 | 50.98% |
| F240920C00010000 | 2024-02-14 1:37PM EDT | 2024-09-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| F241220C00010000 | 2024-02-13 3:13PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 0.00% |
| F250117C00010000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 2025-06-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F251219C00010000 | 2024-02-14 3:42PM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 2026-01-16 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F261218C00010000 | 2024-02-14 1:25PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607P00010000 | 2024-06-05 2:55PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 165 | 118.75% |
| F240614P00010000 | 2024-06-05 2:55PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 478 | 56.25% |
| F240621P00010000 | 2024-06-05 9:47AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 300 | 377 | 51.56% |
| F240628P00010000 | 2024-06-05 2:32PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,064 | 42.97% |
| F240705P00010000 | 2024-06-06 10:54AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 2 | 40.63% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| F240816P00010000 | 2024-06-06 12:12PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.10 | 0.00 | - | 3 | 1,257 | 35.55% |
| F240920P00010000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 12.50% |
| F241220P00010000 | 2024-02-14 4:49PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 1,116 | 6.25% |
| F250117P00010000 | 2024-02-14 3:08PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 2025-06-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F251219P00010000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 3.13% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F261218P00010000 | 2024-02-14 1:33PM EDT | 2026-12-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
© 2024 Yahoo. All rights reserved.