Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00015000 | 2024-04-19 3:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 5,258 | 68.75% |
| F240503C00015000 | 2024-04-19 3:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 2,972 | 56.25% |
| F240510C00015000 | 2024-04-19 2:38PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 131 | 543 | 47.66% |
| F240517C00015000 | 2024-02-14 4:14PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 69 | 3,041 | 25.00% |
| F240524C00015000 | 2024-04-19 3:22PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | -0.08 | -66.67% | 2 | 94 | 42.19% |
| F240531C00015000 | 2024-04-19 12:53PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1 | 48 | 40.63% |
| F240621C00015000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 333 | 49,742 | 12.50% |
| F240719C00015000 | 2024-02-14 3:29PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 1,997 | 12.50% |
| F240920C00015000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,422 | 6.25% |
| F241220C00015000 | 2024-02-14 4:16PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 188 | 3,071 | 6.25% |
| F250117C00015000 | 2024-02-14 4:56PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 757 | 28,931 | 6.25% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 2025-06-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 6.25% |
| F251219C00015000 | 2024-02-14 4:53PM EDT | 2025-12-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 305 | 6,001 | 3.13% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 2026-01-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 3.13% |
| F261218C00015000 | 2024-02-14 4:54PM EDT | 2026-12-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 123 | 1,536 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00015000 | 2024-04-16 12:37PM EDT | 2024-04-26 | 3.33 | 1.32 | 5.00 | 0.00 | - | 3 | 235 | 166.41% |
| F240503P00015000 | 2024-04-12 9:33AM EDT | 2024-05-03 | 2.32 | 1.30 | 4.70 | 0.00 | - | 1 | 10 | 91.41% |
| F240510P00015000 | 2024-04-12 9:32AM EDT | 2024-05-10 | 2.27 | 1.42 | 3.85 | 0.00 | - | 3 | 2 | 165.04% |
| F240517P00015000 | 2024-02-13 11:34AM EDT | 2024-05-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| F240524P00015000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 3.15 | 2.34 | 5.05 | 0.00 | - | 1 | 10 | 116.70% |
| F240621P00015000 | 2024-02-08 2:04PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 201 | 11,170 | 0.00% |
| F240719P00015000 | 2024-02-08 10:51AM EDT | 2024-07-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| F240920P00015000 | 2024-02-12 2:27PM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 986 | 1,831 | 0.00% |
| F241220P00015000 | 2024-02-13 1:44PM EDT | 2024-12-20 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 730 | 0.00% |
| F250117P00015000 | 2024-02-14 10:53AM EDT | 2025-01-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 16,120 | 0.00% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F251219P00015000 | 2024-02-13 11:00AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 841 | 0.00% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F261218P00015000 | 2024-02-08 1:06PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.