Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2.82
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00002820 | 2024-05-24 12:14PM EDT | 2024-07-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| F240920C00002820 | 2024-05-20 9:48AM EDT | 2024-09-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| F251219C00002820 | 2024-05-28 10:11AM EDT | 2025-12-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| F260116C00002820 | 2024-05-17 9:34AM EDT | 2026-01-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| F261218C00002820 | 2024-05-28 2:37PM EDT | 2026-12-18 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00002820 | 2024-04-12 12:37PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 201 | 159.38% |
| F240920P00002820 | 2024-04-25 9:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,500 | 2,011 | 106.25% |
| F241220P00002820 | 2024-05-07 11:42AM EDT | 2024-12-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| F251219P00002820 | 2024-05-28 2:52PM EDT | 2025-12-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 97 | 987 | 25.00% |
| F260116P00002820 | 2024-05-28 9:32AM EDT | 2026-01-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 2,639 | 25.00% |
| F261218P00002820 | 2024-05-28 12:05PM EDT | 2026-12-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 445 | 25.00% |
© 2024 Yahoo. All rights reserved.