Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.82
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00021820 | 2024-04-24 9:56AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.07 | 0.00 | - | 46 | 492 | 64.84% |
| F241220C00021820 | 2024-05-09 10:19AM EDT | 2024-12-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 1,439 | 38.67% |
| F251219C00021820 | 2024-05-08 1:43PM EDT | 2025-12-19 | 0.19 | 0.19 | 0.26 | 0.00 | - | 1 | 13,155 | 33.40% |
| F260116C00021820 | 2024-05-08 3:34PM EDT | 2026-01-16 | 0.23 | 0.22 | 0.25 | 0.00 | - | 1 | 18,021 | 32.32% |
| F261218C00021820 | 2024-05-09 3:47PM EDT | 2026-12-18 | 0.48 | 0.48 | 0.50 | -0.07 | -12.73% | 11 | 317 | 31.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00021820 | 2024-02-05 3:05PM EDT | 2024-07-19 | 10.50 | 9.15 | 10.20 | 0.00 | - | - | 0 | 115.33% |
| F241220P00021820 | 2024-05-06 3:10PM EDT | 2024-12-20 | 9.48 | 7.70 | 9.75 | 0.00 | - | 10 | 11 | 40.04% |
| F251219P00021820 | 2024-05-06 10:21AM EDT | 2025-12-19 | 9.40 | 8.90 | 10.05 | 0.00 | - | 2 | 0 | 36.52% |
| F260116P00021820 | 2024-01-23 1:37PM EDT | 2026-01-16 | 10.75 | 7.95 | 9.80 | 0.00 | - | - | 3 | 27.15% |
| F261218P00021820 | 2024-05-06 3:11PM EDT | 2026-12-18 | 9.48 | 8.75 | 9.95 | 0.00 | - | 10 | 17 | 26.42% |
© 2024 Yahoo. All rights reserved.