Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:13.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00013000 | 2024-05-23 12:53PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 267 | 9,654 | 50.00% |
| F240531C00013000 | 2024-05-23 1:24PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 589 | 7,064 | 31.25% |
| F240607C00013000 | 2024-05-23 1:20PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 826 | 5,303 | 29.69% |
| F240614C00013000 | 2024-05-23 12:38PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 107 | 3,627 | 27.54% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 6.25% |
| F240628C00013000 | 2024-05-23 1:18PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 343 | 2,140 | 27.34% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 6.25% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F241220C00013000 | 2024-05-23 1:17PM EDT | 2024-12-20 | 0.79 | 0.77 | 0.80 | +0.05 | +6.76% | 1,517 | 17,195 | 31.25% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00013000 | 2024-05-23 12:11PM EDT | 2024-05-24 | 0.82 | 0.81 | 0.87 | -0.17 | -17.17% | 50 | 61 | 0.00% |
| F240531P00013000 | 2024-05-23 12:13PM EDT | 2024-05-31 | 0.85 | 0.83 | 0.86 | -0.10 | -10.53% | 37 | 280 | 0.00% |
| F240607P00013000 | 2024-05-22 1:52PM EDT | 2024-06-07 | 0.94 | 0.84 | 0.88 | +0.02 | +2.17% | 1 | 1,644 | 0.00% |
| F240614P00013000 | 2024-05-21 10:17AM EDT | 2024-06-14 | 0.97 | 0.86 | 0.89 | 0.00 | - | 2 | 106 | 14.84% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.00% |
| F240628P00013000 | 2024-05-22 11:20AM EDT | 2024-06-28 | 0.99 | 0.71 | 0.93 | 0.00 | - | 5 | 86 | 18.95% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-05-23 1:01PM EDT | 2024-12-20 | 1.50 | 1.51 | 1.56 | 0.00 | - | 10 | 5,389 | 27.83% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2024 Yahoo. All rights reserved.