Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:14.82
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00014820 | 2024-06-05 3:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 52,870 | 48.44% |
| F240719C00014820 | 2024-06-06 12:48PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 8,960 | 35.16% |
| F240920C00014820 | 2024-06-06 1:28PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.12 | 0.00 | - | 171 | 14,445 | 31.25% |
| F241220C00014820 | 2024-06-06 1:06PM EDT | 2024-12-20 | 0.29 | 0.29 | 0.30 | -0.01 | -3.33% | 34 | 10,051 | 30.96% |
| F250117C00014820 | 2024-06-06 1:12PM EDT | 2025-01-17 | 0.34 | 0.34 | 0.36 | -0.04 | -10.53% | 74 | 45,464 | 31.10% |
| F250620C00014820 | 2024-06-06 11:19AM EDT | 2025-06-20 | 0.65 | 0.65 | 0.68 | -0.04 | -5.80% | 2 | 7,489 | 31.79% |
| F251219C00014820 | 2024-06-06 10:41AM EDT | 2025-12-19 | 0.95 | 0.89 | 1.04 | 0.00 | - | 23 | 10,351 | 32.64% |
| F260116C00014820 | 2024-06-06 12:06PM EDT | 2026-01-16 | 1.01 | 0.98 | 1.04 | +0.05 | +5.21% | 7 | 18,957 | 31.84% |
| F261218C00014820 | 2024-06-05 3:39PM EDT | 2026-12-18 | 1.46 | 1.44 | 1.57 | 0.00 | - | 104 | 2,809 | 32.52% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00014820 | 2024-06-03 9:35AM EDT | 2024-06-21 | 2.54 | 2.74 | 2.78 | 0.00 | - | 1 | 5,099 | 43.75% |
| F240719P00014820 | 2024-06-04 2:55PM EDT | 2024-07-19 | 2.77 | 2.56 | 3.00 | 0.00 | - | 7 | 348 | 59.28% |
| F240920P00014820 | 2024-05-20 1:27PM EDT | 2024-09-20 | 2.70 | 2.61 | 2.92 | 0.00 | - | 2 | 1,836 | 33.01% |
| F241220P00014820 | 2024-06-05 9:50AM EDT | 2024-12-20 | 3.10 | 2.92 | 3.05 | 0.00 | - | 27 | 767 | 29.98% |
| F250117P00014820 | 2024-06-04 2:36PM EDT | 2025-01-17 | 3.04 | 2.95 | 3.10 | 0.00 | - | 1 | 15,487 | 29.88% |
| F250620P00014820 | 2024-06-04 10:16AM EDT | 2025-06-20 | 3.30 | 3.20 | 3.85 | 0.00 | - | 25 | 1,149 | 40.48% |
| F251219P00014820 | 2024-06-06 10:45AM EDT | 2025-12-19 | 3.55 | 3.45 | 3.55 | +0.05 | +1.43% | 114 | 1,593 | 27.93% |
| F260116P00014820 | 2024-06-06 1:20PM EDT | 2026-01-16 | 3.49 | 3.45 | 3.60 | +0.09 | +2.65% | 5 | 9,707 | 28.15% |
| F261218P00014820 | 2024-05-30 12:45PM EDT | 2026-12-18 | 4.10 | 3.85 | 4.25 | 0.00 | - | 1 | 39 | 31.32% |
© 2024 Yahoo. All rights reserved.