Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:19.82
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00019820 | 2024-04-30 10:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 338 | 50.00% |
| F240621C00019820 | 2024-05-02 10:29AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 13 | 3,885 | 53.13% |
| F240719C00019820 | 2024-05-02 12:30PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 720 | 42.19% |
| F240920C00019820 | 2024-04-30 9:32AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 1,399 | 37.11% |
| F241220C00019820 | 2024-05-02 3:08PM EDT | 2024-12-20 | 0.08 | 0.06 | 0.08 | 0.00 | - | 100 | 4,847 | 34.38% |
| F250117C00019820 | 2024-05-02 2:37PM EDT | 2025-01-17 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 202 | 11,755 | 33.20% |
| F250620C00019820 | 2024-05-02 12:42PM EDT | 2025-06-20 | 0.21 | 0.19 | 0.23 | 0.00 | - | 5 | 3,012 | 32.62% |
| F251219C00019820 | 2024-05-01 9:37AM EDT | 2025-12-19 | 0.36 | 0.35 | 0.42 | 0.00 | - | 1 | 7,254 | 32.28% |
| F260116C00019820 | 2024-05-02 2:48PM EDT | 2026-01-16 | 0.38 | 0.36 | 0.40 | +0.02 | +5.56% | 1 | 9,511 | 31.06% |
| F261218C00019820 | 2024-05-02 10:04AM EDT | 2026-12-18 | 0.69 | 0.70 | 0.80 | -0.09 | -11.54% | 150 | 4,409 | 31.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00019820 | 2024-04-22 10:02AM EDT | 2024-05-17 | 7.45 | 7.50 | 7.55 | 0.00 | - | 203 | 192 | 155.08% |
| F240621P00019820 | 2024-04-19 2:25PM EDT | 2024-06-21 | 7.75 | 7.45 | 7.55 | 0.00 | - | 30 | 45 | 83.79% |
| F240920P00019820 | 2024-04-01 10:27AM EDT | 2024-09-20 | 6.75 | 7.65 | 7.75 | 0.00 | - | 4 | 2 | 62.70% |
| F241220P00019820 | 2024-04-25 3:55PM EDT | 2024-12-20 | 6.90 | 6.40 | 7.55 | 0.00 | - | 4 | 2 | 42.09% |
| F250117P00019820 | 2024-04-22 12:09PM EDT | 2025-01-17 | 7.14 | 7.40 | 7.65 | 0.00 | - | 1 | 27 | 44.24% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 2025-06-20 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F251219P00019820 | 2024-03-15 9:55AM EDT | 2025-12-19 | 7.72 | 7.35 | 9.00 | 0.00 | - | 5 | 4 | 55.27% |
| F260116P00019820 | 2024-05-01 3:41PM EDT | 2026-01-16 | 7.65 | 7.35 | 7.60 | 0.00 | - | 10 | 88 | 27.25% |
| F261218P00019820 | 2024-03-28 12:52PM EDT | 2026-12-18 | 7.00 | 7.30 | 7.45 | 0.00 | - | 10 | 15 | 17.87% |
© 2024 Yahoo. All rights reserved.