Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:13.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614C00013000 | 2024-06-10 2:37PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 7,702 | 7,603 | 31.25% |
| F240621C00013000 | 2024-06-10 2:50PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | +0.04 | +200.00% | 4,245 | 7,742 | 26.95% |
| F240628C00013000 | 2024-06-10 2:48PM EDT | 2024-06-28 | 0.11 | 0.11 | 0.12 | +0.04 | +57.14% | 2,495 | 4,240 | 27.15% |
| F240705C00013000 | 2024-06-10 2:43PM EDT | 2024-07-05 | 0.15 | 0.15 | 0.16 | +0.06 | +66.67% | 619 | 1,553 | 26.76% |
| F240712C00013000 | 2024-06-10 2:45PM EDT | 2024-07-12 | 0.19 | 0.20 | 0.21 | +0.07 | +58.33% | 1,248 | 1,240 | 27.54% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 3.13% |
| F240726C00013000 | 2024-06-10 2:46PM EDT | 2024-07-26 | 0.35 | 0.34 | 0.36 | +0.11 | +45.83% | 1,097 | 61 | 32.03% |
| F240816C00013000 | 2024-06-10 2:33PM EDT | 2024-08-16 | 0.42 | 0.42 | 0.44 | +0.09 | +27.27% | 1,652 | 4,539 | 30.47% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F241220C00013000 | 2024-06-10 2:45PM EDT | 2024-12-20 | 0.90 | 0.89 | 0.92 | +0.16 | +21.62% | 373 | 0 | 31.40% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 1.56% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614P00013000 | 2024-06-10 2:45PM EDT | 2024-06-14 | 0.54 | 0.52 | 0.56 | -0.31 | -36.47% | 100 | 1,818 | 33.99% |
| F240621P00013000 | 2024-06-10 1:29PM EDT | 2024-06-21 | 0.63 | 0.56 | 0.60 | -0.35 | -35.71% | 142 | 403 | 28.52% |
| F240628P00013000 | 2024-06-10 2:48PM EDT | 2024-06-28 | 0.58 | 0.60 | 0.62 | -0.36 | -38.30% | 46 | 0 | 24.81% |
| F240705P00013000 | 2024-06-10 2:44PM EDT | 2024-07-05 | 0.63 | 0.57 | 0.66 | -0.31 | -32.98% | 9 | 23 | 25.00% |
| F240712P00013000 | 2024-06-10 1:00PM EDT | 2024-07-12 | 0.69 | 0.65 | 0.69 | -0.34 | -33.01% | 3 | 0 | 24.41% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240726P00013000 | 2024-06-10 10:03AM EDT | 2024-07-26 | 0.86 | 0.76 | 0.87 | -0.40 | -31.75% | 4 | 2 | 31.45% |
| F240816P00013000 | 2024-06-10 9:46AM EDT | 2024-08-16 | 1.11 | 0.92 | 0.98 | -0.16 | -12.60% | 52 | 157 | 31.45% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-06-10 2:50PM EDT | 2024-12-20 | 1.36 | 1.35 | 1.41 | -0.20 | -12.66% | 119 | 0 | 30.62% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2024 Yahoo. All rights reserved.