Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:2.82
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00002820 | 2024-04-02 11:40AM EDT | 2024-05-17 | 10.46 | 9.60 | 10.70 | 0.00 | - | 6 | 1 | 669.53% |
| F240719C00002820 | 2024-03-26 10:03AM EDT | 2024-07-19 | 9.35 | 8.25 | 10.15 | 0.00 | - | 1 | 1 | 293.75% |
| F240920C00002820 | 2024-04-25 10:49AM EDT | 2024-09-20 | 10.00 | 8.75 | 11.10 | 0.00 | - | 3 | 4 | 180.08% |
| F251219C00002820 | 2024-04-16 9:32AM EDT | 2025-12-19 | 9.30 | 9.35 | 11.15 | 0.00 | - | 1 | 46 | 113.67% |
| F260116C00002820 | 2024-04-29 1:18PM EDT | 2026-01-16 | 9.80 | 9.50 | 11.35 | 0.00 | - | 1 | 29 | 123.24% |
| F261218C00002820 | 2024-04-30 10:19AM EDT | 2026-12-18 | 9.40 | 9.25 | 10.30 | 0.00 | - | 1 | 20 | 55.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00002820 | 2024-04-23 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 287.50% |
| F240719P00002820 | 2024-04-12 12:37PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| F240920P00002820 | 2024-04-25 9:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,500 | 2,011 | 100.00% |
| F241220P00002820 | 2024-05-01 10:17AM EDT | 2024-12-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| F251219P00002820 | 2024-05-02 11:54AM EDT | 2025-12-19 | 0.06 | 0.01 | 0.08 | +0.01 | +20.00% | 200 | 1,010 | 60.55% |
| F260116P00002820 | 2024-05-02 11:54AM EDT | 2026-01-16 | 0.07 | 0.02 | 0.08 | +0.02 | +40.00% | 200 | 2,442 | 60.16% |
| F261218P00002820 | 2024-04-30 10:46AM EDT | 2026-12-18 | 0.15 | 0.12 | 0.19 | 0.00 | - | 190 | 21 | 60.94% |
© 2024 Yahoo. All rights reserved.