Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:19.82
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00019820 | 2024-05-16 2:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,870 | 65.63% |
| F240719C00019820 | 2024-05-02 12:30PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 720 | 51.56% |
| F240920C00019820 | 2024-05-20 3:22PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 1,731 | 42.19% |
| F241220C00019820 | 2024-05-20 11:17AM EDT | 2024-12-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 50 | 5,129 | 34.77% |
| F250117C00019820 | 2024-05-20 3:18PM EDT | 2025-01-17 | 0.07 | 0.05 | 0.06 | 0.00 | - | 50 | 11,919 | 33.59% |
| F250620C00019820 | 2024-05-20 10:13AM EDT | 2025-06-20 | 0.18 | 0.03 | 0.26 | 0.00 | - | 1 | 3,036 | 36.33% |
| F251219C00019820 | 2024-05-20 9:55AM EDT | 2025-12-19 | 0.30 | 0.25 | 0.36 | 0.00 | - | 36 | 7,283 | 32.91% |
| F260116C00019820 | 2024-05-20 2:48PM EDT | 2026-01-16 | 0.33 | 0.26 | 0.35 | 0.00 | - | 2 | 9,839 | 31.89% |
| F261218C00019820 | 2024-05-21 9:56AM EDT | 2026-12-18 | 0.62 | 0.63 | 0.69 | -0.07 | -10.14% | 71 | 5,018 | 31.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00019820 | 2024-04-19 2:25PM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| F240920P00019820 | 2024-05-16 3:04PM EDT | 2024-09-20 | 7.30 | 7.50 | 7.80 | 0.00 | - | 31 | 3 | 49.22% |
| F241220P00019820 | 2024-05-16 3:04PM EDT | 2024-12-20 | 7.20 | 7.55 | 7.80 | 0.00 | - | 44 | 2 | 37.50% |
| F250117P00019820 | 2024-05-13 9:47AM EDT | 2025-01-17 | 7.55 | 7.65 | 7.80 | 0.00 | - | 2 | 7 | 35.16% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 2025-06-20 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F251219P00019820 | 2024-03-15 9:55AM EDT | 2025-12-19 | 7.72 | 7.35 | 9.00 | 0.00 | - | 5 | 4 | 52.00% |
| F260116P00019820 | 2024-05-02 3:34PM EDT | 2026-01-16 | 7.50 | 7.10 | 8.25 | 0.00 | - | 2 | 61 | 36.18% |
| F261218P00019820 | 2024-05-16 2:10PM EDT | 2026-12-18 | 7.53 | 6.90 | 9.05 | 0.00 | - | 1 | 16 | 41.46% |
© 2024 Yahoo. All rights reserved.