Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:9.82
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00009820 | 2024-05-20 9:30AM EDT | 2024-06-21 | 2.53 | 2.41 | 2.51 | 0.00 | - | 2 | 876 | 58.59% |
| F240719C00009820 | 2024-05-23 11:45AM EDT | 2024-07-19 | 2.43 | 2.37 | 2.53 | +0.13 | +5.65% | 11 | 125 | 50.20% |
| F240920C00009820 | 2024-05-22 3:59PM EDT | 2024-09-20 | 2.46 | 2.51 | 2.65 | 0.00 | - | 6 | 650 | 42.48% |
| F241220C00009820 | 2024-05-22 11:11AM EDT | 2024-12-20 | 2.66 | 2.65 | 2.77 | 0.00 | - | 7 | 1,496 | 37.21% |
| F250117C00009820 | 2024-05-23 10:06AM EDT | 2025-01-17 | 2.71 | 2.70 | 2.80 | +0.10 | +3.83% | 1 | 18,322 | 36.08% |
| F250620C00009820 | 2024-05-20 1:29PM EDT | 2025-06-20 | 3.05 | 2.94 | 3.30 | 0.00 | - | 2 | 1,981 | 41.65% |
| F251219C00009820 | 2024-05-23 11:45AM EDT | 2025-12-19 | 3.10 | 3.10 | 3.30 | +0.05 | +1.64% | 200 | 4,641 | 34.42% |
| F260116C00009820 | 2024-05-23 11:57AM EDT | 2026-01-16 | 3.20 | 3.15 | 3.95 | +0.05 | +1.59% | 5 | 4,671 | 46.73% |
| F261218C00009820 | 2024-05-22 3:24PM EDT | 2026-12-18 | 3.46 | 3.45 | 3.65 | 0.00 | - | 21 | 979 | 32.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00009820 | 2024-05-22 2:02PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 49 | 45,213 | 42.19% |
| F240719P00009820 | 2024-05-23 11:00AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 753 | 35.16% |
| F240920P00009820 | 2024-05-22 2:37PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.12 | -0.01 | -7.14% | 1 | 27,503 | 32.13% |
| F241220P00009820 | 2024-05-23 11:57AM EDT | 2024-12-20 | 0.28 | 0.26 | 0.28 | -0.04 | -12.50% | 59 | 10,300 | 32.32% |
| F250117P00009820 | 2024-05-23 12:34PM EDT | 2025-01-17 | 0.32 | 0.31 | 0.32 | -0.03 | -8.57% | 16 | 99,260 | 32.03% |
| F250620P00009820 | 2024-05-23 11:53AM EDT | 2025-06-20 | 0.60 | 0.53 | 0.65 | -0.04 | -6.25% | 1,898 | 23,301 | 34.47% |
| F251219P00009820 | 2024-05-22 2:12PM EDT | 2025-12-19 | 0.89 | 0.84 | 0.91 | 0.00 | - | 46 | 26,985 | 34.13% |
| F260116P00009820 | 2024-05-23 12:29PM EDT | 2026-01-16 | 0.91 | 0.86 | 0.91 | +0.01 | +1.11% | 67 | 25,720 | 33.35% |
| F261218P00009820 | 2024-05-22 9:36AM EDT | 2026-12-18 | 1.41 | 1.31 | 1.45 | 0.00 | - | 7 | 4,639 | 35.50% |
© 2024 Yahoo. All rights reserved.