Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:14.82
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00014820 | 2024-05-02 3:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 47,446 | 46.09% |
| F240621C00014820 | 2024-05-02 3:53PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 98 | 53,819 | 31.25% |
| F240719C00014820 | 2024-05-02 2:42PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 91 | 7,356 | 29.88% |
| F240920C00014820 | 2024-05-02 3:56PM EDT | 2024-09-20 | 0.24 | 0.24 | 0.25 | +0.03 | +14.29% | 537 | 14,050 | 30.08% |
| F241220C00014820 | 2024-05-02 3:45PM EDT | 2024-12-20 | 0.48 | 0.48 | 0.50 | +0.07 | +17.07% | 183 | 8,076 | 31.35% |
| F250117C00014820 | 2024-05-02 3:53PM EDT | 2025-01-17 | 0.54 | 0.54 | 0.55 | +0.04 | +8.00% | 1,655 | 47,920 | 31.01% |
| F250620C00014820 | 2024-05-02 2:54PM EDT | 2025-06-20 | 0.85 | 0.84 | 0.93 | +0.05 | +6.25% | 62 | 6,064 | 32.40% |
| F251219C00014820 | 2024-05-02 3:52PM EDT | 2025-12-19 | 1.18 | 1.16 | 1.24 | +0.07 | +6.31% | 138 | 8,866 | 32.06% |
| F260116C00014820 | 2024-05-02 3:41PM EDT | 2026-01-16 | 1.20 | 1.18 | 1.23 | +0.02 | +1.69% | 25 | 15,657 | 31.15% |
| F261218C00014820 | 2024-05-02 3:36PM EDT | 2026-12-18 | 1.67 | 1.63 | 1.81 | +0.06 | +3.73% | 3 | 2,260 | 32.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00014820 | 2024-04-24 1:41PM EDT | 2024-05-17 | 2.08 | 1.67 | 2.69 | 0.00 | - | 1 | 1,925 | 103.52% |
| F240621P00014820 | 2024-05-01 2:44PM EDT | 2024-06-21 | 2.61 | 2.40 | 2.53 | +0.04 | +1.56% | 10 | 11,114 | 46.29% |
| F240719P00014820 | 2024-05-01 3:55PM EDT | 2024-07-19 | 2.75 | 2.21 | 2.67 | 0.00 | - | 10 | 448 | 45.51% |
| F240920P00014820 | 2024-04-29 12:24PM EDT | 2024-09-20 | 2.45 | 1.86 | 2.76 | 0.00 | - | 2 | 1,842 | 37.55% |
| F241220P00014820 | 2024-05-02 10:33AM EDT | 2024-12-20 | 2.93 | 2.23 | 2.92 | -0.07 | -2.33% | 11 | 735 | 33.99% |
| F250117P00014820 | 2024-05-01 3:32PM EDT | 2025-01-17 | 2.95 | 2.80 | 4.45 | 0.00 | - | 100 | 15,524 | 69.53% |
| F250620P00014820 | 2024-05-02 2:15PM EDT | 2025-06-20 | 3.29 | 2.89 | 3.45 | +0.27 | +8.94% | 1 | 1,067 | 36.16% |
| F251219P00014820 | 2024-05-02 1:15PM EDT | 2025-12-19 | 3.47 | 3.30 | 4.20 | -0.06 | -1.70% | 25 | 1,643 | 42.07% |
| F260116P00014820 | 2024-05-02 2:15PM EDT | 2026-01-16 | 3.50 | 3.30 | 3.70 | -0.02 | -0.57% | 1 | 9,647 | 33.40% |
| F261218P00014820 | 2024-05-01 3:32PM EDT | 2026-12-18 | 3.85 | 3.75 | 3.90 | +0.10 | +2.74% | 3 | 31 | 29.44% |
© 2024 Yahoo. All rights reserved.