Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:16.82
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00016820 | 2024-04-30 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 917 | 81.25% |
| F240621C00016820 | 2024-05-01 3:17PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 1,434 | 41.41% |
| F240719C00016820 | 2024-05-02 10:27AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 1,204 | 35.55% |
| F240920C00016820 | 2024-05-02 10:34AM EDT | 2024-09-20 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 8 | 2,234 | 33.01% |
| F241220C00016820 | 2024-05-02 10:45AM EDT | 2024-12-20 | 0.20 | 0.20 | 0.22 | +0.02 | +11.11% | 21 | 4,123 | 32.47% |
| F251219C00016820 | 2024-05-01 2:44PM EDT | 2025-12-19 | 0.71 | 0.72 | 0.77 | 0.00 | - | 1 | 7,144 | 31.93% |
| F260116C00016820 | 2024-04-30 3:30PM EDT | 2026-01-16 | 0.73 | 0.69 | 0.81 | 0.00 | - | 170 | 6,038 | 31.93% |
| F261218C00016820 | 2024-05-02 10:09AM EDT | 2026-12-18 | 1.20 | 1.15 | 1.28 | +0.04 | +3.45% | 5 | 3,920 | 32.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00016820 | 2024-04-10 1:22PM EDT | 2024-05-17 | 3.85 | 4.50 | 4.55 | 0.00 | - | 6 | 6 | 101.95% |
| F240621P00016820 | 2024-04-12 10:00AM EDT | 2024-06-21 | 4.20 | 4.50 | 4.55 | 0.00 | - | 1 | 122 | 57.03% |
| F240719P00016820 | 2024-04-04 12:33PM EDT | 2024-07-19 | 3.05 | 4.20 | 4.75 | 0.00 | - | 1 | 1 | 63.38% |
| F240920P00016820 | 2024-04-29 10:21AM EDT | 2024-09-20 | 4.20 | 4.50 | 4.60 | 0.00 | - | 1 | 1,313 | 39.36% |
| F241220P00016820 | 2024-05-01 10:36AM EDT | 2024-12-20 | 4.80 | 4.50 | 4.80 | 0.00 | - | 1 | 3,738 | 38.77% |
| F251219P00016820 | 2024-04-30 10:09AM EDT | 2025-12-19 | 4.90 | 3.50 | 4.95 | 0.00 | - | 300 | 512 | 27.42% |
| F260116P00016820 | 2024-04-30 9:56AM EDT | 2026-01-16 | 4.95 | 2.82 | 5.00 | 0.00 | - | 1 | 421 | 27.78% |
| F261218P00016820 | 2024-04-19 11:59AM EDT | 2026-12-18 | 5.75 | 5.15 | 5.30 | 0.00 | - | 1 | 75 | 26.81% |
© 2024 Yahoo. All rights reserved.