Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:14.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00014000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,087 | 19,941 | 62.50% |
| F240503C00014000 | 2024-04-25 9:37AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 1,347 | 18,996 | 45.31% |
| F240510C00014000 | 2024-04-25 9:36AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 75 | 1,693 | 35.94% |
| F240517C00014000 | 2024-02-14 4:58PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 713 | 2,978 | 12.50% |
| F240524C00014000 | 2024-04-25 9:32AM EDT | 2024-05-24 | 0.09 | 0.09 | 0.16 | -0.13 | -59.09% | 10 | 820 | 38.67% |
| F240531C00014000 | 2024-04-25 9:32AM EDT | 2024-05-31 | 0.19 | 0.11 | 0.13 | -0.06 | -24.00% | 13 | 1,014 | 32.23% |
| F240621C00014000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 6.25% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 6.25% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00014000 | 2024-04-25 9:32AM EDT | 2024-04-26 | 0.90 | 1.10 | 1.19 | -0.22 | -19.64% | 5 | 687 | 0.00% |
| F240503P00014000 | 2024-04-24 1:52PM EDT | 2024-05-03 | 1.22 | 1.01 | 1.27 | 0.00 | - | 2 | 528 | 12.50% |
| F240510P00014000 | 2024-04-24 12:19PM EDT | 2024-05-10 | 1.40 | 1.16 | 1.44 | 0.00 | - | 2 | 18 | 54.30% |
| F240517P00014000 | 2024-02-12 3:53PM EDT | 2024-05-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| F240524P00014000 | 2024-04-23 10:02AM EDT | 2024-05-24 | 1.36 | 1.19 | 1.64 | 0.00 | - | 4 | 17 | 56.35% |
| F240531P00014000 | 2024-04-22 1:57PM EDT | 2024-05-31 | 1.40 | 1.15 | 1.83 | 0.00 | - | 1 | 2 | 63.67% |
| F240621P00014000 | 2024-02-14 4:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
© 2024 Yahoo. All rights reserved.