Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:16.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00016000 | 2024-02-14 1:46PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 942 | 50.00% |
| F240426C00016000 | 2024-04-19 9:32AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,192 | 81.25% |
| F240503C00016000 | 2024-04-19 3:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 355 | 59.38% |
| F240510C00016000 | 2024-04-19 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 56 | 53.13% |
| F240517C00016000 | 2024-02-14 11:31AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 25.00% |
| F240524C00016000 | 2024-04-12 1:47PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | 0.00 | - | 125 | 117 | 49.22% |
| F240531C00016000 | 2024-04-12 2:28PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 80.08% |
| F240621C00016000 | 2024-02-14 3:26PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 29,253 | 12.50% |
| F240719C00016000 | 2024-02-14 2:37PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 12.50% |
| F240920C00016000 | 2024-02-14 4:35PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 121 | 763 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00016000 | 2024-02-07 10:35AM EDT | 2024-04-19 | 3.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| F240426P00016000 | 2024-04-16 10:38AM EDT | 2024-04-26 | 4.61 | 3.25 | 4.35 | 0.00 | - | 3 | 23 | 212.50% |
| F240503P00016000 | 2024-04-18 9:59AM EDT | 2024-05-03 | 4.57 | 3.95 | 4.40 | 0.00 | - | 3 | 18 | 130.08% |
| F240510P00016000 | 2024-04-09 9:34AM EDT | 2024-05-10 | 2.60 | 3.95 | 4.20 | 0.00 | - | - | 16 | 93.36% |
| F240517P00016000 | 2024-02-09 1:46PM EDT | 2024-05-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| F240621P00016000 | 2024-02-13 12:44PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 300 | 530 | 0.00% |
| F240719P00016000 | 2024-02-09 12:34PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 692 | 722 | 0.00% |
| F240920P00016000 | 2024-02-12 11:00AM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 285 | 795 | 0.00% |
© 2024 Yahoo. All rights reserved.