Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Strike:12.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00012000 | 2024-05-23 12:55PM EDT | 2024-05-24 | 0.19 | 0.19 | 0.21 | +0.08 | +66.67% | 3,531 | 7,711 | 26.56% |
| F240531C00012000 | 2024-05-23 12:56PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.29 | +0.07 | +33.33% | 7,373 | 9,502 | 24.61% |
| F240607C00012000 | 2024-05-23 12:37PM EDT | 2024-06-07 | 0.38 | 0.34 | 0.35 | +0.11 | +40.74% | 956 | 2,191 | 24.81% |
| F240614C00012000 | 2024-05-23 12:50PM EDT | 2024-06-14 | 0.44 | 0.41 | 0.42 | +0.12 | +37.50% | 158 | 1,057 | 26.56% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
| F240628C00012000 | 2024-05-23 12:47PM EDT | 2024-06-28 | 0.53 | 0.50 | 0.52 | +0.10 | +23.26% | 44 | 577 | 27.64% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00012000 | 2024-05-23 12:57PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.06 | -66.67% | 1,492 | 8,470 | 26.56% |
| F240531P00012000 | 2024-05-23 12:53PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 448 | 7,138 | 23.05% |
| F240607P00012000 | 2024-05-23 12:36PM EDT | 2024-06-07 | 0.14 | 0.14 | 0.16 | -0.07 | -33.33% | 290 | 14,077 | 23.63% |
| F240614P00012000 | 2024-05-23 12:39PM EDT | 2024-06-14 | 0.19 | 0.20 | 0.21 | -0.08 | -29.63% | 91 | 1,857 | 24.02% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 1.56% |
| F240628P00012000 | 2024-05-23 12:53PM EDT | 2024-06-28 | 0.27 | 0.27 | 0.28 | -0.07 | -20.59% | 53 | 816 | 23.63% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 1.56% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 0.78% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 0.78% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.39% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.39% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.39% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.39% |
© 2024 Yahoo. All rights reserved.