Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:11.82
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00011820 | 2024-05-02 2:14PM EDT | 2024-05-17 | 0.65 | 0.66 | 0.75 | +0.15 | +30.00% | 935 | 18,035 | 30.08% |
| F240621C00011820 | 2024-05-02 3:36PM EDT | 2024-06-21 | 0.88 | 0.87 | 0.94 | +0.16 | +22.22% | 258 | 16,960 | 29.79% |
| F240719C00011820 | 2024-05-02 3:44PM EDT | 2024-07-19 | 1.03 | 1.02 | 1.09 | +0.13 | +14.44% | 150 | 3,120 | 31.25% |
| F240920C00011820 | 2024-05-02 3:27PM EDT | 2024-09-20 | 1.28 | 1.23 | 1.30 | +0.05 | +4.07% | 42 | 8,061 | 30.66% |
| F241220C00011820 | 2024-05-02 3:59PM EDT | 2024-12-20 | 1.58 | 1.44 | 1.59 | +0.14 | +9.72% | 31 | 2,466 | 31.74% |
| F251219C00011820 | 2024-05-01 2:41PM EDT | 2025-12-19 | 2.31 | 1.96 | 2.99 | +0.02 | +0.87% | 6 | 3,052 | 43.12% |
| F260116C00011820 | 2024-05-02 3:40PM EDT | 2026-01-16 | 2.34 | 2.20 | 2.42 | +0.01 | +0.43% | 5 | 9,510 | 32.84% |
| F261218C00011820 | 2024-05-02 2:10PM EDT | 2026-12-18 | 2.69 | 2.66 | 2.81 | -0.02 | -0.74% | 28 | 2,434 | 31.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00011820 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 450 | 21,525 | 34.18% |
| F240621P00011820 | 2024-05-02 3:50PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.30 | -0.04 | -12.12% | 709 | 34,080 | 31.64% |
| F240719P00011820 | 2024-05-02 3:39PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.40 | -0.03 | -7.14% | 175 | 25,697 | 30.37% |
| F240920P00011820 | 2024-05-02 3:31PM EDT | 2024-09-20 | 0.70 | 0.66 | 0.69 | -0.01 | -1.41% | 337 | 32,460 | 32.76% |
| F241220P00011820 | 2024-05-02 1:45PM EDT | 2024-12-20 | 0.99 | 0.93 | 0.97 | -0.07 | -6.60% | 31 | 13,281 | 33.06% |
| F251219P00011820 | 2024-05-02 2:13PM EDT | 2025-12-19 | 1.71 | 1.65 | 1.72 | -0.06 | -3.39% | 2 | 37,995 | 33.13% |
| F260116P00011820 | 2024-05-01 12:17PM EDT | 2026-01-16 | 1.78 | 1.67 | 1.76 | 0.00 | - | 2,000 | 21,320 | 33.03% |
| F261218P00011820 | 2024-05-02 3:07PM EDT | 2026-12-18 | 2.20 | 2.14 | 2.24 | -0.04 | -1.79% | 3 | 14,016 | 32.96% |
© 2024 Yahoo. All rights reserved.