Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:7.82
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00007820 | 2024-05-10 1:33PM EDT | 2024-07-19 | 4.30 | 3.80 | 4.35 | 0.00 | - | 1 | 13 | 76.95% |
| F240920C00007820 | 2024-05-14 12:42PM EDT | 2024-09-20 | 4.80 | 2.62 | 4.80 | 0.00 | - | 2 | 19 | 89.94% |
| F241220C00007820 | 2024-05-22 3:34PM EDT | 2024-12-20 | 4.35 | 4.30 | 4.45 | 0.00 | - | 11 | 16 | 48.05% |
| F251219C00007820 | 2024-05-20 2:45PM EDT | 2025-12-19 | 4.70 | 4.45 | 5.35 | 0.00 | - | 2 | 3,742 | 56.49% |
| F260116C00007820 | 2024-05-23 1:30PM EDT | 2026-01-16 | 4.64 | 4.50 | 5.00 | -0.16 | -3.33% | 1 | 1,580 | 45.90% |
| F261218C00007820 | 2024-05-23 12:03PM EDT | 2026-12-18 | 4.80 | 4.25 | 4.85 | +0.07 | +1.48% | 10 | 331 | 33.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00007820 | 2024-05-21 10:34AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 215 | 53.13% |
| F240920P00007820 | 2024-05-22 3:33PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 10,540 | 43.36% |
| F241220P00007820 | 2024-05-22 11:29AM EDT | 2024-12-20 | 0.08 | 0.08 | 0.09 | 0.00 | - | 455 | 8,549 | 38.87% |
| F251219P00007820 | 2024-05-15 2:00PM EDT | 2025-12-19 | 0.44 | 0.27 | 0.47 | 0.00 | - | 2 | 3,008 | 38.62% |
| F260116P00007820 | 2024-05-22 10:25AM EDT | 2026-01-16 | 0.46 | 0.37 | 0.63 | 0.00 | - | 22 | 9,613 | 42.43% |
| F261218P00007820 | 2024-05-22 3:31PM EDT | 2026-12-18 | 0.77 | 0.73 | 0.91 | 0.00 | - | 2 | 1,926 | 40.19% |
© 2024 Yahoo. All rights reserved.