Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 6.35 | 8.45 | 0.00 | - | 2 | 51 | 235.94% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 2024-09-20 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 101.95% |
| F241220C00004820 | 2024-05-02 10:47AM EDT | 2024-12-20 | 7.59 | 6.90 | 8.45 | 0.00 | - | 1 | 0 | 108.01% |
| F250117C00004820 | 2024-05-31 11:56AM EDT | 2025-01-17 | 7.17 | 6.85 | 8.55 | -0.03 | -0.42% | 1 | 273 | 103.32% |
| F250620C00004820 | 2024-05-31 12:17PM EDT | 2025-06-20 | 7.01 | 5.20 | 8.40 | -2.14 | -23.39% | 6 | 522 | 118.95% |
| F251219C00004820 | 2024-05-17 1:43PM EDT | 2025-12-19 | 6.70 | 5.00 | 10.00 | 0.00 | - | 2 | 159 | 53.71% |
| F260116C00004820 | 2024-05-31 2:52PM EDT | 2026-01-16 | 7.30 | 6.25 | 9.90 | +0.30 | +4.29% | 101 | 1,368 | 81.93% |
| F261218C00004820 | 2024-05-31 2:57PM EDT | 2026-12-18 | 7.33 | 5.00 | 8.15 | +0.33 | +4.71% | 108 | 688 | 68.07% |
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 | 187.50% |
| 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 | 2024-05-29 2:07PM EDT | 2025-01-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 3,008 | 58.20% |
| F250620P00004820 | 2024-05-21 10:04AM EDT | 2025-06-20 | 0.07 | 0.04 | 0.07 | 0.00 | - | 100 | 4,129 | 50.00% |
| F251219P00004820 | 2024-05-24 3:55PM EDT | 2025-12-19 | 0.14 | 0.10 | 0.18 | 0.00 | - | 5 | 21,753 | 50.00% |
| F260116P00004820 | 2024-05-29 9:57AM EDT | 2026-01-16 | 0.14 | 0.12 | 0.17 | 0.00 | - | 10 | 17,300 | 51.07% |
| F261218P00004820 | 2024-05-30 2:03PM EDT | 2026-12-18 | 0.27 | 0.00 | 0.32 | 0.00 | - | 3 | 93 | 48.44% |
© 2024 Yahoo. All rights reserved.