Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:4.82
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00004820 | 2024-05-06 2:40PM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 2024-09-20 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 159.77% |
| F241220C00004820 | 2024-05-02 10:47AM EDT | 2024-12-20 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250117C00004820 | 2024-05-22 9:42AM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F250620C00004820 | 2024-05-28 1:51PM EDT | 2025-06-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F251219C00004820 | 2024-05-17 1:43PM EDT | 2025-12-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F260116C00004820 | 2024-05-14 11:35AM EDT | 2026-01-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F261218C00004820 | 2024-05-28 3:29PM EDT | 2026-12-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00004820 | 2024-04-10 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 260 | 2,740 | 170.31% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 50.00% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F241220P00004820 | 2024-05-16 10:45AM EDT | 2024-12-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F250117P00004820 | 2024-05-28 10:02AM EDT | 2025-01-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| F250620P00004820 | 2024-05-21 10:04AM EDT | 2025-06-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| F251219P00004820 | 2024-05-24 3:55PM EDT | 2025-12-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| F260116P00004820 | 2024-05-28 3:08PM EDT | 2026-01-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| F261218P00004820 | 2024-05-28 10:10AM EDT | 2026-12-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.