Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240628C00009500 | 2024-05-13 2:35PM EDT | 9.50 | 2.97 | 1.85 | 3.05 | 0.00 | - | 2 | 2 | 106.84% |
| F240628C00010500 | 2024-05-10 1:51PM EDT | 10.50 | 1.66 | 1.58 | 2.11 | 0.00 | - | - | 5 | 61.33% |
| F240628C00011000 | 2024-05-22 10:42AM EDT | 11.00 | 1.15 | 1.14 | 1.99 | -0.10 | -8.00% | 3 | 4 | 66.02% |
| F240628C00011500 | 2024-05-22 3:04PM EDT | 11.50 | 0.77 | 0.56 | 0.84 | -0.06 | -7.23% | 548 | 82 | 35.74% |
| F240628C00012000 | 2024-05-22 2:44PM EDT | 12.00 | 0.43 | 0.42 | 0.65 | -0.05 | -10.42% | 151 | 480 | 41.60% |
| F240628C00012500 | 2024-05-22 3:32PM EDT | 12.50 | 0.21 | 0.21 | 0.23 | -0.04 | -16.00% | 296 | 904 | 27.25% |
| F240628C00013000 | 2024-05-22 3:17PM EDT | 13.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 408 | 2,123 | 27.15% |
| F240628C00013500 | 2024-05-22 12:49PM EDT | 13.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 28 | 417 | 29.10% |
| F240628C00014000 | 2024-05-22 1:07PM EDT | 14.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 128 | 32.03% |
| F240628C00014500 | 2024-05-22 10:54AM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 72 | 32.81% |
| F240628C00015000 | 2024-05-16 1:29PM EDT | 15.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 15 | 37.50% |
| F240628C00015500 | 2024-05-17 11:39AM EDT | 15.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 59.77% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240628P00005000 | 2024-05-15 11:02AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| F240628P00010500 | 2024-05-21 3:07PM EDT | 10.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 65 | 30.47% |
| F240628P00011000 | 2024-05-22 2:28PM EDT | 11.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 63 | 81 | 27.34% |
| F240628P00011500 | 2024-05-22 3:43PM EDT | 11.50 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 86 | 291 | 24.41% |
| F240628P00012000 | 2024-05-22 3:46PM EDT | 12.00 | 0.34 | 0.32 | 0.35 | +0.07 | +25.93% | 322 | 584 | 23.93% |
| F240628P00012500 | 2024-05-22 2:31PM EDT | 12.50 | 0.65 | 0.55 | 0.68 | +0.10 | +18.18% | 88 | 766 | 25.78% |
| F240628P00013000 | 2024-05-22 11:20AM EDT | 13.00 | 0.99 | 0.92 | 1.18 | +0.09 | +10.00% | 5 | 86 | 35.74% |
| F240628P00013500 | 2024-05-20 1:39PM EDT | 13.50 | 1.33 | 1.32 | 1.72 | 0.00 | - | 23 | 3 | 47.75% |
| F240628P00014000 | 2024-05-10 2:51PM EDT | 14.00 | 2.16 | 1.54 | 2.42 | 0.00 | - | - | 1 | 71.88% |
| F240628P00015500 | 2024-05-15 9:47AM EDT | 15.50 | 4.35 | 3.15 | 4.25 | 0.00 | - | - | 2 | 74.02% |
© 2024 Yahoo. All rights reserved.