Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:13.82
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00013820 | 2024-05-02 9:40AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 108 | 29,393 | 12.50% |
| F240621C00013820 | 2024-05-02 10:17AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 37 | 51,516 | 28.52% |
| F240719C00013820 | 2024-05-02 9:54AM EDT | 2024-07-19 | 0.23 | 0.21 | 0.22 | +0.05 | +27.78% | 68 | 18,613 | 29.00% |
| F240920C00013820 | 2024-05-02 10:21AM EDT | 2024-09-20 | 0.44 | 0.43 | 0.44 | +0.04 | +10.00% | 51 | 14,855 | 30.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00013820 | 2024-05-01 3:01PM EDT | 2024-05-17 | 1.59 | 1.54 | 1.58 | +0.03 | +1.92% | 2 | 2,681 | 59.38% |
| F240621P00013820 | 2024-05-02 9:54AM EDT | 2024-06-21 | 1.50 | 1.55 | 1.61 | -0.29 | -16.20% | 200 | 2,726 | 36.72% |
| F240719P00013820 | 2024-05-01 11:18AM EDT | 2024-07-19 | 1.75 | 1.38 | 1.93 | 0.00 | - | 2 | 368 | 45.51% |
| F240920P00013820 | 2024-05-01 12:51PM EDT | 2024-09-20 | 2.04 | 1.85 | 1.93 | 0.00 | - | 20 | 6,911 | 33.94% |
© 2024 Yahoo. All rights reserved.