Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:8.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531C00008000 | 2024-04-23 12:18PM EDT | 2024-05-31 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240607C00008000 | 2024-05-03 9:44AM EDT | 2024-06-07 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240614C00008000 | 2024-05-09 11:22AM EDT | 2024-06-14 | 4.23 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| F240621C00008000 | 2024-05-28 2:32PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| F240816C00008000 | 2024-05-28 2:32PM EDT | 2024-08-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| F240920C00008000 | 2024-02-01 4:18PM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| F241220C00008000 | 2024-02-07 10:49AM EDT | 2024-12-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250117C00008000 | 2023-02-09 4:00PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,503 | 0.00% |
| F250620C00008000 | 2023-02-09 10:32AM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F251219C00008000 | 2024-02-14 4:57PM EDT | 2025-12-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3,814 | 0.00% |
| F260116C00008000 | 2024-02-14 10:30AM EDT | 2026-01-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| F261218C00008000 | 2024-02-14 12:49PM EDT | 2026-12-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531P00008000 | 2024-05-23 10:45AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| F240621P00008000 | 2024-05-28 2:22PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| F240719P00008000 | 2024-02-12 11:20AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| F240920P00008000 | 2024-02-14 2:49PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11,588 | 12.50% |
| F241220P00008000 | 2024-02-13 3:50PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 7,891 | 12.50% |
| F250117P00008000 | 2023-02-09 2:55PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 19,779 | 12.50% |
| F250620P00008000 | 2023-02-06 3:56PM EDT | 2025-06-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 12.50% |
| F251219P00008000 | 2024-02-12 10:51AM EDT | 2025-12-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2,225 | 6.25% |
| F260116P00008000 | 2024-02-12 3:38PM EDT | 2026-01-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 7,929 | 6.25% |
| F261218P00008000 | 2024-02-13 2:44PM EDT | 2026-12-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 479 | 6.25% |
© 2024 Yahoo. All rights reserved.