Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:9.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607C00009000 | 2024-05-31 12:46PM EDT | 2024-06-07 | 2.81 | 3.00 | 3.10 | 0.00 | - | 2 | 3 | 243.75% |
| F240614C00009000 | 2024-06-06 12:32PM EDT | 2024-06-14 | 3.05 | 3.00 | 3.10 | -0.10 | -3.17% | 2 | 11 | 115.63% |
| F240621C00009000 | 2024-05-28 1:45PM EDT | 2024-06-21 | 2.87 | 3.05 | 3.10 | 0.00 | - | 3 | 3 | 73.44% |
| F240628C00009000 | 2024-05-30 10:08AM EDT | 2024-06-28 | 2.82 | 3.05 | 3.15 | 0.00 | - | 1 | 16 | 71.88% |
| F240705C00009000 | 2024-06-04 3:01PM EDT | 2024-07-05 | 3.05 | - | - | 0.00 | - | - | - | 0.00% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240816C00009000 | 2024-05-29 3:54PM EDT | 2024-08-16 | 2.66 | 2.28 | 3.55 | 0.00 | - | 12 | 15 | 85.16% |
| F240920C00009000 | 2024-02-13 3:45PM EDT | 2024-09-20 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607P00009000 | 2024-05-17 1:13PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 407 | 175.00% |
| F240614P00009000 | 2024-05-20 10:16AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.07 | 0.00 | - | 390 | 500 | 110.94% |
| F240621P00009000 | 2024-05-29 3:30PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 312 | 59.38% |
| F240628P00009000 | 2024-05-28 12:19PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 50.00% |
| F240705P00009000 | 2024-06-06 10:52AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.10 | 0.00 | - | 50 | 9 | 65.63% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 25.00% |
| F240816P00009000 | 2024-05-29 10:37AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 28 | 55.86% |
| F240920P00009000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 10,964 | 12.50% |
© 2024 Yahoo. All rights reserved.