Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:16.82
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00016820 | 2024-05-16 2:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| F240719C00016820 | 2024-05-20 3:21PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| F240920C00016820 | 2024-05-20 2:56PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| F241220C00016820 | 2024-05-20 3:28PM EDT | 2024-12-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 12.50% |
| F251219C00016820 | 2024-05-20 3:31PM EDT | 2025-12-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 6.25% |
| F260116C00016820 | 2024-05-20 3:42PM EDT | 2026-01-16 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| F261218C00016820 | 2024-05-20 3:23PM EDT | 2026-12-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00016820 | 2024-05-08 3:13PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| F240719P00016820 | 2024-05-16 3:04PM EDT | 2024-07-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| F240920P00016820 | 2024-05-03 3:30PM EDT | 2024-09-20 | 4.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F241220P00016820 | 2024-05-16 2:13PM EDT | 2024-12-20 | 4.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F251219P00016820 | 2024-05-09 11:35AM EDT | 2025-12-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F260116P00016820 | 2024-05-20 10:16AM EDT | 2026-01-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| F261218P00016820 | 2024-05-20 9:35AM EDT | 2026-12-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.