Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:11.82
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00011820 | 2024-05-28 3:57PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,169 | 19,894 | 1.56% |
| F240719C00011820 | 2024-05-28 3:59PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3,443 | 11,770 | 1.56% |
| F240920C00011820 | 2024-05-28 3:57PM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 764 | 8,965 | 0.78% |
| F241220C00011820 | 2024-05-28 3:39PM EDT | 2024-12-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 160 | 2,825 | 0.78% |
| F251219C00011820 | 2024-05-28 3:18PM EDT | 2025-12-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 2,914 | 0.39% |
| F260116C00011820 | 2024-05-28 3:56PM EDT | 2026-01-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 67 | 9,790 | 0.39% |
| F261218C00011820 | 2024-05-28 3:39PM EDT | 2026-12-18 | 2.26 | 0.00 | 0.00 | 0.00 | - | 110 | 3,283 | 0.39% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00011820 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,049 | 51,266 | 0.00% |
| F240719P00011820 | 2024-05-28 3:58PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 838 | 46,317 | 0.00% |
| F240920P00011820 | 2024-05-28 3:58PM EDT | 2024-09-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 290 | 33,111 | 0.00% |
| F241220P00011820 | 2024-05-28 3:50PM EDT | 2024-12-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2,013 | 23,300 | 0.00% |
| F251219P00011820 | 2024-05-28 10:09AM EDT | 2025-12-19 | 1.76 | 0.00 | 0.00 | 0.00 | - | 40 | 38,013 | 0.00% |
| F260116P00011820 | 2024-05-28 3:36PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 107 | 21,557 | 0.00% |
| F261218P00011820 | 2024-05-28 3:30PM EDT | 2026-12-18 | 2.34 | 0.00 | 0.00 | 0.00 | - | 22 | 14,958 | 0.00% |
© 2024 Yahoo. All rights reserved.