Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:4.82
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00004820 | 2024-04-19 9:35AM EDT | 2024-05-17 | 7.30 | 7.60 | 7.70 | 0.00 | - | 1 | 1 | 234.38% |
| F240621C00004820 | 2024-04-25 10:35AM EDT | 2024-06-21 | 7.95 | 7.60 | 7.70 | 0.00 | - | 2 | 59 | 128.13% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 2024-09-20 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 0.00% |
| F241220C00004820 | 2024-05-02 10:47AM EDT | 2024-12-20 | 7.59 | 7.40 | 9.70 | -1.12 | -12.86% | 1 | 4 | 141.21% |
| F250117C00004820 | 2024-05-02 10:18AM EDT | 2025-01-17 | 7.55 | 7.60 | 8.65 | -0.30 | -3.82% | 6 | 346 | 104.20% |
| F250620C00004820 | 2024-04-19 10:36AM EDT | 2025-06-20 | 7.30 | 5.45 | 9.85 | 0.00 | - | 10 | 519 | 170.51% |
| F251219C00004820 | 2024-04-22 12:28PM EDT | 2025-12-19 | 8.00 | 5.65 | 8.85 | 0.00 | - | 10 | 172 | 100.49% |
| F260116C00004820 | 2024-05-01 3:30PM EDT | 2026-01-16 | 7.50 | 7.40 | 8.40 | 0.00 | - | 5 | 1,672 | 54.88% |
| F261218C00004820 | 2024-05-01 3:55PM EDT | 2026-12-18 | 7.40 | 7.55 | 8.15 | 0.00 | - | 1 | 383 | 55.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00004820 | 2024-04-10 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 2,740 | 50.00% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 50.00% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 546 | 71.88% |
| F241220P00004820 | 2024-05-02 9:34AM EDT | 2024-12-20 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 371 | 59.38% |
| F250117P00004820 | 2024-04-29 10:23AM EDT | 2025-01-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 2,998 | 57.81% |
| F250620P00004820 | 2024-05-02 3:53PM EDT | 2025-06-20 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 252 | 3,777 | 51.56% |
| F251219P00004820 | 2024-04-30 2:23PM EDT | 2025-12-19 | 0.13 | 0.12 | 0.26 | 0.00 | - | 118 | 21,743 | 53.52% |
| F260116P00004820 | 2024-05-01 11:33AM EDT | 2026-01-16 | 0.16 | 0.13 | 0.19 | 0.00 | - | 100 | 17,297 | 50.20% |
| F261218P00004820 | 2024-05-02 9:55AM EDT | 2026-12-18 | 0.30 | 0.29 | 0.33 | +0.02 | +7.14% | 1 | 83 | 49.02% |
© 2024 Yahoo. All rights reserved.