Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:11.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00011000 | 2024-05-06 2:40PM EDT | 2024-05-10 | 1.52 | 0.00 | 0.00 | 0.00 | - | 737 | 228 | 0.00% |
| F240517C00011000 | 2024-05-06 3:12PM EDT | 2024-05-17 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| F240524C00011000 | 2024-05-06 1:54PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 121 | 31 | 0.00% |
| F240531C00011000 | 2024-05-06 3:44PM EDT | 2024-05-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 40 | 34 | 0.00% |
| F240607C00011000 | 2024-05-06 11:29AM EDT | 2024-06-07 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| F240621C00011000 | 2024-02-14 3:48PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F250117C00011000 | 2024-05-06 2:10PM EDT | 2025-01-17 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00011000 | 2024-05-06 12:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 1,571 | 25.00% |
| F240517P00011000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 2,039 | 25.00% |
| F240524P00011000 | 2024-05-06 3:11PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 223 | 12.50% |
| F240531P00011000 | 2024-05-06 2:37PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 68 | 215 | 12.50% |
| F240607P00011000 | 2024-05-06 12:28PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 12.50% |
| F240614P00011000 | 2024-05-06 3:52PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 5 | 12.50% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 12.50% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 6.25% |
| F250117P00011000 | 2024-05-06 1:48PM EDT | 2025-01-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 710 | 8,372 | 3.13% |
© 2024 Yahoo. All rights reserved.