Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00014000 | 2024-02-14 4:51PM EDT | 2024-04-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 392 | 13,767 | 25.00% |
| F240426C00014000 | 2024-04-15 3:56PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 25.00% |
| F240503C00014000 | 2024-04-15 3:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 12.50% |
| F240510C00014000 | 2024-04-15 3:09PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| F240517C00014000 | 2024-02-14 4:58PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 713 | 2,978 | 12.50% |
| F240524C00014000 | 2024-04-15 3:19PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| F240531C00014000 | 2024-04-15 1:45PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| F240621C00014000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 6.25% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 6.25% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00014000 | 2024-02-14 10:30AM EDT | 2024-04-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| F240426P00014000 | 2024-04-15 1:35PM EDT | 2024-04-26 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| F240503P00014000 | 2024-04-12 3:21PM EDT | 2024-05-03 | 1.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240510P00014000 | 2024-04-12 10:14AM EDT | 2024-05-10 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240517P00014000 | 2024-02-12 3:53PM EDT | 2024-05-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| F240524P00014000 | 2024-04-12 3:21PM EDT | 2024-05-24 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240621P00014000 | 2024-02-14 4:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
© 2024 Yahoo. All rights reserved.