Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:10.82
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00010820 | 2024-05-02 9:34AM EDT | 2024-05-17 | 1.65 | 1.33 | 2.26 | +0.22 | +15.38% | 1 | 2,095 | 66.02% |
| F240621C00010820 | 2024-05-02 10:49AM EDT | 2024-06-21 | 1.62 | 1.61 | 2.11 | +0.17 | +11.72% | 202 | 11,778 | 62.11% |
| F240719C00010820 | 2024-05-02 2:55PM EDT | 2024-07-19 | 1.75 | 1.57 | 1.96 | +0.05 | +2.94% | 52 | 409 | 41.02% |
| F240920C00010820 | 2024-05-02 11:48AM EDT | 2024-09-20 | 1.93 | 1.74 | 2.46 | -0.02 | -1.03% | 10 | 1,068 | 51.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00010820 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 293 | 23,190 | 41.41% |
| F240621P00010820 | 2024-05-02 3:43PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 22 | 16,159 | 33.40% |
| F240719P00010820 | 2024-05-02 3:28PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 19,879 | 4,464 | 32.42% |
| F240920P00010820 | 2024-05-02 3:39PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.37 | -0.05 | -12.20% | 13 | 18,248 | 34.18% |
© 2024 Yahoo. All rights reserved.