Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00013500 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 982 | 4,180 | 42.19% |
| F240517C00013500 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 248 | 6,071 | 32.03% |
| F240524C00013500 | 2024-05-03 3:20PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 227 | 1,604 | 29.30% |
| F240531C00013500 | 2024-05-03 3:34PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 484 | 2,502 | 28.13% |
| F240607C00013500 | 2024-05-03 3:55PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 112 | 636 | 28.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00013500 | 2024-05-03 3:48PM EDT | 2024-05-10 | 1.24 | 1.19 | 1.29 | +0.06 | +5.08% | 152 | 278 | 82.42% |
| F240517P00013500 | 2024-05-02 9:58AM EDT | 2024-05-17 | 1.21 | 1.06 | 1.28 | 0.00 | - | 5 | 73 | 61.33% |
| F240524P00013500 | 2024-05-02 3:57PM EDT | 2024-05-24 | 1.17 | 1.18 | 1.88 | -0.02 | -1.68% | 4 | 83 | 74.02% |
| F240531P00013500 | 2024-05-01 11:18AM EDT | 2024-05-31 | 1.46 | 0.68 | 1.31 | 0.00 | - | 3 | 46 | 45.31% |
| F240607P00013500 | 2024-04-26 3:23PM EDT | 2024-06-07 | 0.92 | 1.19 | 1.47 | 0.00 | - | 18 | 18 | 52.54% |
© 2024 Yahoo. All rights reserved.