Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00012000 | 2024-02-14 4:59PM EDT | 2024-04-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 796 | 14,325 | 0.00% |
| F240426C00012000 | 2024-04-18 3:49PM EDT | 2024-04-26 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,615 | 0 | 0.00% |
| F240503C00012000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,562 | 0 | 0.00% |
| F240510C00012000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.51 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| F240517C00012000 | 2024-02-14 4:57PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 369 | 14,658 | 0.00% |
| F240524C00012000 | 2024-04-18 3:53PM EDT | 2024-05-24 | 0.57 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| F240531C00012000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00012000 | 2024-02-14 4:53PM EDT | 2024-04-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,086 | 26,192 | 3.13% |
| F240426P00012000 | 2024-04-18 3:53PM EDT | 2024-04-26 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 1.56% |
| F240503P00012000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.51 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| F240510P00012000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| F240517P00012000 | 2024-02-14 4:10PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,558 | 9,884 | 0.78% |
| F240524P00012000 | 2024-04-18 2:31PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| F240531P00012000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.78% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 0.39% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 0.39% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 0.39% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 0.39% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.20% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.20% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.20% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.20% |
© 2024 Yahoo. All rights reserved.