Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:4.82
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00004820 | 2024-05-06 2:40PM EDT | 2024-06-21 | 7.75 | 6.40 | 7.80 | 0.00 | - | 150 | 51 | 442.19% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 2024-09-20 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 117.97% |
| F241220C00004820 | 2024-05-02 10:47AM EDT | 2024-12-20 | 7.59 | 6.90 | 8.45 | 0.00 | - | 1 | 0 | 115.23% |
| F250117C00004820 | 2024-06-05 9:33AM EDT | 2025-01-17 | 7.21 | 6.50 | 7.35 | 0.00 | - | 1 | 271 | 74.61% |
| F250620C00004820 | 2024-05-31 12:17PM EDT | 2025-06-20 | 7.01 | 7.00 | 7.40 | 0.00 | - | 6 | 527 | 62.70% |
| F251219C00004820 | 2024-06-06 9:55AM EDT | 2025-12-19 | 7.05 | 7.10 | 7.50 | -0.20 | -2.76% | 1 | 159 | 58.40% |
| F260116C00004820 | 2024-06-05 2:14PM EDT | 2026-01-16 | 7.26 | 6.95 | 7.50 | 0.00 | - | 101 | 866 | 57.03% |
| F261218C00004820 | 2024-06-04 3:17PM EDT | 2026-12-18 | 7.20 | 6.80 | 7.65 | 0.00 | - | 300 | 1,387 | 52.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00004820 | 2024-04-10 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 260 | 2,740 | 214.06% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 50.00% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F241220P00004820 | 2024-05-29 9:40AM EDT | 2024-12-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 373 | 56.25% |
| F250117P00004820 | 2024-06-05 12:13PM EDT | 2025-01-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 3,008 | 54.69% |
| F250620P00004820 | 2024-05-21 10:04AM EDT | 2025-06-20 | 0.07 | 0.05 | 0.07 | 0.00 | - | 100 | 4,129 | 50.78% |
| F251219P00004820 | 2024-06-04 2:08PM EDT | 2025-12-19 | 0.13 | 0.05 | 0.26 | 0.00 | - | 1 | 21,752 | 51.17% |
| F260116P00004820 | 2024-06-03 10:55AM EDT | 2026-01-16 | 0.12 | 0.11 | 0.28 | 0.00 | - | 10 | 17,300 | 52.83% |
| F261218P00004820 | 2024-06-06 10:13AM EDT | 2026-12-18 | 0.27 | 0.10 | 0.30 | -0.04 | -12.90% | 6 | 110 | 47.46% |
© 2024 Yahoo. All rights reserved.