Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:7.82
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00007820 | 2024-04-23 10:21AM EDT | 2024-05-17 | 5.08 | 3.80 | 5.70 | 0.00 | - | 2 | 10 | 145.31% |
| F240719C00007820 | 2024-04-29 1:02PM EDT | 2024-07-19 | 4.85 | 4.60 | 5.70 | 0.00 | - | 1 | 7 | 109.57% |
| F240920C00007820 | 2024-04-29 3:02PM EDT | 2024-09-20 | 4.85 | 3.95 | 6.30 | 0.00 | - | 2 | 65 | 80.18% |
| F241220C00007820 | 2024-05-01 12:19PM EDT | 2024-12-20 | 4.45 | 3.35 | 5.55 | 0.00 | - | 52 | 39 | 82.23% |
| F251219C00007820 | 2024-05-02 12:15PM EDT | 2025-12-19 | 4.80 | 4.75 | 4.95 | -0.20 | -4.00% | 1 | 3,750 | 33.11% |
| F260116C00007820 | 2024-05-02 1:36PM EDT | 2026-01-16 | 4.84 | 4.75 | 4.95 | +0.19 | +4.09% | 22 | 1,618 | 32.32% |
| F261218C00007820 | 2024-05-02 2:30PM EDT | 2026-12-18 | 4.99 | 3.60 | 5.70 | +0.11 | +2.25% | 4 | 316 | 43.60% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00007820 | 2024-04-24 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 4,695 | 93.75% |
| F240719P00007820 | 2024-05-01 2:44PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 120 | 115 | 50.78% |
| F240920P00007820 | 2024-05-01 1:04PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 10,610 | 45.90% |
| F241220P00007820 | 2024-05-02 12:03PM EDT | 2024-12-20 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 6 | 8,160 | 41.80% |
| F251219P00007820 | 2024-05-02 9:50AM EDT | 2025-12-19 | 0.45 | 0.42 | 0.47 | -0.02 | -4.26% | 1 | 3,007 | 39.55% |
| F260116P00007820 | 2024-05-02 10:01AM EDT | 2026-01-16 | 0.48 | 0.46 | 0.49 | -0.03 | -5.88% | 2 | 8,731 | 39.31% |
| F261218P00007820 | 2024-05-01 12:22PM EDT | 2026-12-18 | 0.80 | 0.66 | 0.90 | 0.00 | - | 260 | 851 | 40.92% |
© 2024 Yahoo. All rights reserved.