Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614C00011000 | 2024-06-10 3:35PM EDT | 2024-06-14 | 1.51 | 1.15 | 2.00 | +0.37 | +32.46% | 150 | 0 | 123.05% |
| F240621C00011000 | 2024-06-10 11:13AM EDT | 2024-06-21 | 1.44 | 1.17 | 1.77 | +0.29 | +25.22% | 16 | 339 | 60.16% |
| F240628C00011000 | 2024-06-10 10:51AM EDT | 2024-06-28 | 1.51 | 1.34 | 1.63 | +0.42 | +38.53% | 12 | 99 | 50.39% |
| F240705C00011000 | 2024-06-10 11:44AM EDT | 2024-07-05 | 1.45 | 1.26 | 1.66 | +0.22 | +17.89% | 67 | 0 | 63.09% |
| F240712C00011000 | 2024-06-06 11:09AM EDT | 2024-07-12 | 1.10 | 1.25 | 1.70 | 0.00 | - | 2 | 4 | 59.67% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240816C00011000 | 2024-06-10 2:51PM EDT | 2024-08-16 | 1.68 | 1.55 | 1.91 | +0.29 | +20.86% | 223 | 1,311 | 54.00% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F250117C00011000 | 2024-06-10 3:37PM EDT | 2025-01-17 | 2.13 | 1.96 | 2.07 | +0.32 | +17.68% | 58 | 1,142 | 34.82% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614P00011000 | 2024-06-10 3:00PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 2,487 | 50.00% |
| F240621P00011000 | 2024-06-10 2:48PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 44 | 6,997 | 40.63% |
| F240628P00011000 | 2024-06-10 3:35PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 60 | 396 | 35.16% |
| F240705P00011000 | 2024-06-10 12:47PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 321 | 348 | 32.42% |
| F240712P00011000 | 2024-06-10 12:02PM EDT | 2024-07-12 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 21 | 76 | 30.47% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 12.50% |
| F240726P00011000 | 2024-06-10 3:43PM EDT | 2024-07-26 | 0.10 | 0.07 | 0.23 | -0.08 | -44.44% | 8 | 37 | 43.07% |
| F240816P00011000 | 2024-06-10 3:48PM EDT | 2024-08-16 | 0.18 | 0.12 | 0.19 | -0.07 | -28.00% | 228 | 0 | 33.01% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 6.25% |
| F250117P00011000 | 2024-06-10 3:57PM EDT | 2025-01-17 | 0.56 | 0.54 | 0.57 | -0.11 | -16.42% | 312 | 14,781 | 31.15% |
© 2024 Yahoo. All rights reserved.