Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:18.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00018000 | 2024-02-07 10:44AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 50.00% |
| F240517C00018000 | 2024-02-12 12:37PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 119 | 25.00% |
| F240621C00018000 | 2024-02-13 10:47AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 601 | 25.00% |
| F240719C00018000 | 2024-02-08 1:23PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| F240920C00018000 | 2024-02-14 4:18PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 12.50% |
| F241220C00018000 | 2024-04-18 2:17PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 480 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00018000 | 2024-01-26 4:08PM EDT | 2024-04-19 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240517P00018000 | 2024-02-09 1:52PM EDT | 2024-05-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| F240621P00018000 | 2024-02-09 1:52PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 0.00% |
| F240719P00018000 | 2024-02-09 1:50PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| F240920P00018000 | 2024-02-13 11:03AM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| F241220P00018000 | 2024-04-08 10:00AM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 136 | 1,618 | 0.00% |
© 2024 Yahoo. All rights reserved.