Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00014500 | 2024-05-02 11:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 773 | 56.25% |
| F240517C00014500 | 2024-05-03 12:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 2,392 | 42.19% |
| F240524C00014500 | 2024-05-03 11:06AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 156 | 955 | 38.28% |
| F240531C00014500 | 2024-05-03 9:42AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 495 | 32.81% |
| F240607C00014500 | 2024-05-03 9:30AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 1 | 35 | 31.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00014500 | 2024-05-02 2:13PM EDT | 2024-05-10 | 2.26 | 2.16 | 3.60 | 0.00 | - | 6 | 12 | 239.84% |
| F240517P00014500 | 2024-04-26 9:34AM EDT | 2024-05-17 | 1.98 | 2.06 | 2.51 | 0.00 | - | 4 | 11 | 88.28% |
| F240524P00014500 | 2024-04-30 11:25AM EDT | 2024-05-24 | 2.10 | 1.59 | 2.41 | 0.00 | - | 2 | 18 | 85.55% |
| F240607P00014500 | 2024-05-02 3:49PM EDT | 2024-06-07 | 2.13 | 1.42 | 2.61 | 0.00 | - | 10 | 23 | 81.25% |
© 2024 Yahoo. All rights reserved.