Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00010500 | 2024-05-03 1:39PM EDT | 2024-05-10 | 1.93 | 1.85 | 1.96 | -0.06 | -3.02% | 12 | 17 | 83.59% |
| F240517C00010500 | 2024-04-30 9:45AM EDT | 2024-05-17 | 2.15 | 1.73 | 2.16 | +0.15 | +7.50% | 2 | 1,197 | 50.00% |
| F240524C00010500 | 2024-04-29 11:01AM EDT | 2024-05-24 | 2.14 | 1.27 | 2.69 | 0.00 | - | 15 | 25 | 51.56% |
| F240531C00010500 | 2024-05-02 9:51AM EDT | 2024-05-31 | 2.01 | 0.37 | 2.76 | 0.00 | - | 25 | 27 | 130.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00010500 | 2024-05-02 12:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 855 | 62.50% |
| F240517P00010500 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 267 | 1,157 | 52.34% |
| F240524P00010500 | 2024-05-03 12:57PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 43 | 45.70% |
| F240531P00010500 | 2024-05-02 2:24PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 50 | 39.45% |
| F240607P00010500 | 2024-05-03 12:39PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 11 | 37.50% |
© 2024 Yahoo. All rights reserved.