Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:12.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531C00012000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17,671 | 25,901 | 12.50% |
| F240607C00012000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11,800 | 10,861 | 6.25% |
| F240614C00012000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,217 | 0 | 3.13% |
| F240621C00012000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,622 | 4,412 | 3.13% |
| F240628C00012000 | 2024-05-28 3:58PM EDT | 2024-06-28 | 0.26 | 0.00 | 0.00 | 0.00 | - | 902 | 1,156 | 3.13% |
| F240705C00012000 | 2024-05-28 3:59PM EDT | 2024-07-05 | 0.29 | 0.00 | 0.00 | 0.00 | - | 479 | 292 | 3.13% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 3.13% |
| F240816C00012000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 898 | 889 | 1.56% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 1.56% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 1.56% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.78% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.78% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.78% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531P00012000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5,327 | 11,232 | 0.00% |
| F240607P00012000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,961 | 15,680 | 0.00% |
| F240614P00012000 | 2024-05-28 3:53PM EDT | 2024-06-14 | 0.44 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.00% |
| F240621P00012000 | 2024-05-28 3:56PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,279 | 9,723 | 0.00% |
| F240628P00012000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 274 | 990 | 0.00% |
| F240705P00012000 | 2024-05-28 3:15PM EDT | 2024-07-05 | 0.54 | 0.00 | 0.00 | 0.00 | - | 54 | 58 | 0.00% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 0.00% |
| F240816P00012000 | 2024-05-28 3:51PM EDT | 2024-08-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 272 | 357 | 0.00% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 0.00% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 0.00% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.00% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.00% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.00% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.00% |
© 2024 Yahoo. All rights reserved.