Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:11.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00011000 | 2024-05-23 2:34PM EDT | 2024-05-24 | 1.10 | 1.05 | 1.09 | +0.05 | +4.76% | 37 | 96 | 76.56% |
| F240531C00011000 | 2024-05-23 3:01PM EDT | 2024-05-31 | 1.10 | 1.07 | 1.10 | +0.06 | +5.77% | 39 | 189 | 47.27% |
| F240607C00011000 | 2024-05-22 11:24AM EDT | 2024-06-07 | 1.14 | 1.09 | 1.12 | +0.03 | +2.70% | 23 | 66 | 39.45% |
| F240614C00011000 | 2024-05-23 1:44PM EDT | 2024-06-14 | 1.14 | 1.11 | 1.15 | +0.01 | +0.88% | 41 | 78 | 37.50% |
| F240621C00011000 | 2024-02-14 3:48PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
| F240628C00011000 | 2024-05-22 10:44AM EDT | 2024-06-28 | 1.22 | 1.11 | 1.55 | +0.07 | +6.09% | 2 | 5 | 63.57% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F250117C00011000 | 2024-05-23 12:56PM EDT | 2025-01-17 | 1.90 | 1.80 | 1.88 | +0.10 | +5.56% | 3 | 393 | 34.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00011000 | 2024-05-21 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,364 | 62.50% |
| F240531P00011000 | 2024-05-23 1:29PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 292 | 469 | 38.28% |
| F240607P00011000 | 2024-05-23 3:04PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | 0.00 | - | 63 | 162 | 32.03% |
| F240614P00011000 | 2024-05-22 2:25PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 287 | 28.52% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 12.50% |
| F240628P00011000 | 2024-05-23 1:08PM EDT | 2024-06-28 | 0.05 | 0.06 | 0.08 | -0.02 | -28.57% | 11 | 126 | 27.93% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 6.25% |
| F250117P00011000 | 2024-05-23 2:40PM EDT | 2025-01-17 | 0.65 | 0.52 | 0.67 | -0.02 | -2.99% | 287 | 8,226 | 30.13% |
© 2024 Yahoo. All rights reserved.