Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:16.82
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00016820 | 2024-05-16 2:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,464 | 52.34% |
| F240719C00016820 | 2024-05-22 9:46AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,180 | 41.41% |
| F240920C00016820 | 2024-05-20 2:56PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 20 | 2,173 | 33.79% |
| F241220C00016820 | 2024-05-23 11:00AM EDT | 2024-12-20 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 4 | 4,764 | 31.54% |
| F251219C00016820 | 2024-05-22 11:10AM EDT | 2025-12-19 | 0.62 | 0.59 | 0.64 | +0.07 | +12.73% | 1 | 7,230 | 31.81% |
| F260116C00016820 | 2024-05-23 2:10PM EDT | 2026-01-16 | 0.65 | 0.59 | 0.69 | +0.03 | +4.84% | 8 | 6,978 | 32.03% |
| F261218C00016820 | 2024-05-23 10:14AM EDT | 2026-12-18 | 1.09 | 1.06 | 1.14 | +0.02 | +1.87% | 10 | 4,042 | 32.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00016820 | 2024-05-08 3:13PM EDT | 2024-06-21 | 4.60 | 4.70 | 4.80 | 0.00 | - | 1 | 0 | 66.80% |
| F240719P00016820 | 2024-05-16 3:04PM EDT | 2024-07-19 | 4.55 | 4.65 | 5.00 | 0.00 | - | 24 | 0 | 52.34% |
| F240920P00016820 | 2024-05-03 3:30PM EDT | 2024-09-20 | 4.56 | 4.70 | 5.10 | 0.00 | - | 5 | 1,297 | 55.37% |
| F241220P00016820 | 2024-05-22 9:56AM EDT | 2024-12-20 | 4.78 | 4.70 | 4.90 | 0.00 | - | 2 | 3,738 | 32.52% |
| F251219P00016820 | 2024-05-09 11:35AM EDT | 2025-12-19 | 4.95 | 4.95 | 5.50 | 0.00 | - | 300 | 598 | 33.94% |
| F260116P00016820 | 2024-05-20 10:16AM EDT | 2026-01-16 | 4.85 | 4.55 | 5.50 | 0.00 | - | 186 | 690 | 33.15% |
| F261218P00016820 | 2024-05-20 9:35AM EDT | 2026-12-18 | 5.15 | 3.40 | 6.35 | 0.00 | - | 2 | 74 | 38.48% |
© 2024 Yahoo. All rights reserved.