Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:9.82
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00009820 | 2024-05-01 1:03PM EDT | 2024-05-17 | 2.40 | 1.03 | 2.88 | 0.00 | - | 2 | 1,219 | 112.89% |
| F240621C00009820 | 2024-05-02 10:19AM EDT | 2024-06-21 | 2.66 | 2.56 | 3.10 | +0.11 | +4.31% | 69 | 7,105 | 57.81% |
| F240719C00009820 | 2024-05-02 12:14PM EDT | 2024-07-19 | 2.62 | 2.66 | 2.97 | +0.10 | +3.97% | 2 | 75 | 57.81% |
| F240920C00009820 | 2024-05-01 11:15AM EDT | 2024-09-20 | 2.60 | 2.67 | 4.85 | 0.00 | - | 40 | 615 | 79.30% |
| F241220C00009820 | 2024-05-02 11:41AM EDT | 2024-12-20 | 2.90 | 2.61 | 2.94 | +0.20 | +7.41% | 25 | 1,355 | 32.32% |
| F250117C00009820 | 2024-05-02 2:59PM EDT | 2025-01-17 | 2.95 | 2.93 | 3.05 | +0.20 | +7.27% | 3 | 18,474 | 34.86% |
| F250620C00009820 | 2024-05-02 2:29PM EDT | 2025-06-20 | 3.16 | 3.15 | 3.85 | +0.11 | +3.61% | 4 | 1,950 | 48.58% |
| F251219C00009820 | 2024-04-30 10:27AM EDT | 2025-12-19 | 3.35 | 3.05 | 3.50 | 0.00 | - | 2 | 4,062 | 33.25% |
| F260116C00009820 | 2024-05-02 11:31AM EDT | 2026-01-16 | 3.45 | 3.25 | 3.65 | +0.03 | +0.88% | 10 | 4,904 | 35.55% |
| F261218C00009820 | 2024-05-02 10:10AM EDT | 2026-12-18 | 3.70 | 3.65 | 3.90 | +0.14 | +3.93% | 21 | 875 | 32.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00009820 | 2024-05-02 2:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,492 | 10,638 | 50.00% |
| F240621P00009820 | 2024-05-02 11:05AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 189 | 44,869 | 40.63% |
| F240719P00009820 | 2024-05-02 3:13PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 20 | 702 | 37.11% |
| F240920P00009820 | 2024-05-02 3:51PM EDT | 2024-09-20 | 0.18 | 0.12 | 0.19 | -0.02 | -10.00% | 8 | 27,444 | 36.62% |
| F241220P00009820 | 2024-05-02 3:38PM EDT | 2024-12-20 | 0.35 | 0.33 | 0.36 | -0.03 | -7.89% | 201 | 2,142 | 36.13% |
| F250117P00009820 | 2024-05-02 3:39PM EDT | 2025-01-17 | 0.38 | 0.37 | 0.39 | -0.03 | -7.32% | 122 | 99,152 | 35.25% |
| F250620P00009820 | 2024-05-02 2:11PM EDT | 2025-06-20 | 0.66 | 0.63 | 0.67 | -0.07 | -9.59% | 1 | 17,891 | 35.74% |
| F251219P00009820 | 2024-05-02 2:13PM EDT | 2025-12-19 | 0.93 | 0.72 | 1.13 | -0.01 | -1.06% | 2 | 27,205 | 39.50% |
| F260116P00009820 | 2024-05-01 2:26PM EDT | 2026-01-16 | 1.01 | 0.77 | 0.98 | 0.00 | - | 1,502 | 23,042 | 35.60% |
| F261218P00009820 | 2024-05-01 2:20PM EDT | 2026-12-18 | 1.42 | 1.21 | 1.51 | 0.00 | - | 1 | 435 | 37.21% |
© 2024 Yahoo. All rights reserved.