Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:10.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00010500 | 2024-05-23 9:44AM EDT | 2024-05-24 | 1.57 | 1.54 | 1.68 | +0.08 | +5.37% | 2 | 11 | 125.00% |
| F240531C00010500 | 2024-05-23 10:35AM EDT | 2024-05-31 | 1.61 | 1.53 | 1.67 | +0.03 | +1.90% | 5 | 41 | 54.69% |
| F240607C00010500 | 2024-05-20 12:29PM EDT | 2024-06-07 | 1.78 | 0.96 | 1.86 | 0.00 | - | 6 | 40 | 89.84% |
| F240614C00010500 | 2024-05-22 2:23PM EDT | 2024-06-14 | 1.59 | 1.59 | 1.64 | 0.00 | - | 2 | 3 | 43.75% |
| F240628C00010500 | 2024-05-10 1:51PM EDT | 2024-06-28 | 1.66 | 1.56 | 1.69 | 0.00 | - | - | 5 | 41.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00010500 | 2024-05-23 2:07PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 130 | 90.63% |
| F240531P00010500 | 2024-05-22 3:58PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 4,258 | 46.88% |
| F240607P00010500 | 2024-05-23 2:28PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 185 | 40.63% |
| F240614P00010500 | 2024-05-22 3:22PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | 0.00 | - | 100 | 117 | 37.11% |
| F240628P00010500 | 2024-05-21 3:07PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 65 | 31.25% |
© 2024 Yahoo. All rights reserved.