Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00013000 | 2024-05-10 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 19,550 | 81.25% |
| F240517C00013000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,814 | 18,479 | 36.72% |
| F240524C00013000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 637 | 5,494 | 31.64% |
| F240531C00013000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 876 | 2,946 | 27.93% |
| F240607C00013000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 173 | 3,700 | 28.13% |
| F240614C00013000 | 2024-05-10 3:32PM EDT | 2024-06-14 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 103 | 1,965 | 27.34% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 6.25% |
| F240628C00013000 | 2024-05-10 3:58PM EDT | 2024-06-28 | 0.16 | 0.13 | 0.16 | -0.03 | -15.79% | 28 | 21 | 27.93% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 6.25% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F241220C00013000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 0.81 | 0.78 | 0.80 | -0.06 | -6.90% | 843 | 20,811 | 31.79% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00013000 | 2024-05-10 3:55PM EDT | 2024-05-10 | 1.01 | 0.99 | 1.01 | +0.14 | +16.09% | 396 | 802 | 50.00% |
| F240517P00013000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 1.00 | 0.83 | 1.08 | +0.13 | +14.94% | 94 | 1,513 | 51.56% |
| F240524P00013000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 1.02 | 0.98 | 1.15 | +0.08 | +8.51% | 116 | 925 | 48.24% |
| F240531P00013000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 1.01 | 0.94 | 1.25 | +0.11 | +12.22% | 12 | 139 | 50.59% |
| F240607P00013000 | 2024-05-10 3:38PM EDT | 2024-06-07 | 1.04 | 0.81 | 1.18 | +0.16 | +18.18% | 211 | 1,024 | 37.70% |
| F240614P00013000 | 2024-05-10 9:34AM EDT | 2024-06-14 | 1.05 | 0.86 | 1.12 | +0.14 | +15.38% | 2 | 20 | 28.32% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.00% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-05-10 11:37AM EDT | 2024-12-20 | 1.70 | 1.65 | 1.74 | +0.06 | +3.66% | 13 | 5,381 | 29.88% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2024 Yahoo. All rights reserved.