Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:17.82
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00017820 | 2024-04-18 2:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 545 | 71.88% |
| F240621C00017820 | 2024-05-02 2:20PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,163 | 46.88% |
| F240719C00017820 | 2024-04-29 3:49PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 235 | 37.50% |
| F240920C00017820 | 2024-05-02 2:01PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 1,010 | 1,543 | 33.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00017820 | 2024-04-15 1:48PM EDT | 2024-05-17 | 5.60 | 4.45 | 6.50 | 0.00 | - | 27 | 140 | 126.56% |
| F240621P00017820 | 2024-04-22 1:52PM EDT | 2024-06-21 | 5.05 | 4.45 | 6.50 | 0.00 | - | 2 | 30 | 69.53% |
| F240719P00017820 | 2024-02-21 11:06AM EDT | 2024-07-19 | 5.60 | 3.85 | 6.80 | 0.00 | - | 1 | 6 | 128.81% |
| F240920P00017820 | 2024-04-30 12:35PM EDT | 2024-09-20 | 5.70 | 5.10 | 6.00 | 0.00 | - | 51 | 172 | 66.99% |
© 2024 Yahoo. All rights reserved.