Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:14.82
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00014820 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| F240719C00014820 | 2024-05-20 3:59PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| F240920C00014820 | 2024-05-20 3:58PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 12.50% |
| F241220C00014820 | 2024-05-20 3:59PM EDT | 2024-12-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| F250117C00014820 | 2024-05-20 3:50PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| F250620C00014820 | 2024-05-20 3:37PM EDT | 2025-06-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| F251219C00014820 | 2024-05-20 3:53PM EDT | 2025-12-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 3.13% |
| F260116C00014820 | 2024-05-20 3:51PM EDT | 2026-01-16 | 1.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| F261218C00014820 | 2024-05-20 3:59PM EDT | 2026-12-18 | 1.58 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00014820 | 2024-05-17 2:20PM EDT | 2024-06-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| F240719P00014820 | 2024-05-20 3:42PM EDT | 2024-07-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F240920P00014820 | 2024-05-20 1:27PM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F241220P00014820 | 2024-05-16 3:36PM EDT | 2024-12-20 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250117P00014820 | 2024-05-14 1:01PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F250620P00014820 | 2024-05-08 10:00AM EDT | 2025-06-20 | 3.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| F251219P00014820 | 2024-05-20 1:41PM EDT | 2025-12-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| F260116P00014820 | 2024-05-15 9:43AM EDT | 2026-01-16 | 3.61 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| F261218P00014820 | 2024-05-20 11:54AM EDT | 2026-12-18 | 3.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.