Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:13.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00013000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.44 | 0.37 | 0.45 | +0.04 | +10.00% | 26,482 | 52,681 | 113.28% |
| F240503C00013000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.46 | 0.42 | 0.50 | 0.00 | - | 5,193 | 10,256 | 59.57% |
| F240510C00013000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.51 | 0.47 | 0.55 | +0.03 | +6.25% | 2,093 | 4,547 | 53.13% |
| F240517C00013000 | 2024-02-14 4:58PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 790 | 8,327 | 0.78% |
| F240524C00013000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.56 | 0.49 | 0.59 | +0.01 | +1.82% | 611 | 2,034 | 41.41% |
| F240531C00013000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 0.59 | 0.50 | 0.75 | +0.02 | +3.51% | 302 | 827 | 47.07% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 0.39% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 0.39% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 0.39% |
| F241220C00013000 | 2024-04-24 3:33PM EDT | 2024-12-20 | 1.39 | 1.33 | 1.54 | +0.01 | +0.72% | 1,332 | 20,083 | 37.40% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 0.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00013000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.44 | 0.40 | 0.50 | -0.01 | -2.22% | 7,663 | 14,403 | 110.94% |
| F240503P00013000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.54 | 0.35 | 0.54 | -0.01 | -1.82% | 1,677 | 5,008 | 51.56% |
| F240510P00013000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 0.59 | 0.35 | 0.62 | -0.01 | -1.67% | 318 | 905 | 54.88% |
| F240517P00013000 | 2024-02-14 4:47PM EDT | 2024-05-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 227 | 1,020 | 0.00% |
| F240524P00013000 | 2024-04-24 3:20PM EDT | 2024-05-24 | 0.71 | 0.61 | 0.74 | +0.02 | +2.90% | 1,049 | 670 | 48.24% |
| F240531P00013000 | 2024-04-24 2:59PM EDT | 2024-05-31 | 0.73 | 0.50 | 0.73 | +0.02 | +2.82% | 19 | 58 | 42.77% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.00% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-04-24 2:13PM EDT | 2024-12-20 | 1.42 | 1.22 | 1.46 | -0.01 | -0.70% | 358 | 4,033 | 34.33% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2024 Yahoo. All rights reserved.