Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:2.82
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00002820 | 2024-03-26 10:03AM EDT | 2024-07-19 | 9.35 | 8.25 | 10.15 | 0.00 | - | 1 | 1 | 422.27% |
| F240920C00002820 | 2024-05-20 9:48AM EDT | 2024-09-20 | 9.30 | 9.25 | 10.85 | 0.00 | - | 1 | 4 | 279.69% |
| F251219C00002820 | 2024-05-15 10:42AM EDT | 2025-12-19 | 8.80 | 7.00 | 9.75 | 0.00 | - | 1 | 32 | 107.03% |
| F260116C00002820 | 2024-05-17 9:34AM EDT | 2026-01-16 | 9.55 | 9.00 | 9.70 | 0.00 | - | 1 | 32 | 66.41% |
| F261218C00002820 | 2024-05-21 9:34AM EDT | 2026-12-18 | 9.35 | 9.20 | 9.65 | -0.15 | -1.58% | 61 | 24 | 60.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00002820 | 2024-04-12 12:37PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 201 | 150.00% |
| F240920P00002820 | 2024-04-25 9:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,500 | 2,011 | 106.25% |
| F241220P00002820 | 2024-05-07 11:42AM EDT | 2024-12-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 13 | 79.69% |
| F251219P00002820 | 2024-05-21 11:32AM EDT | 2025-12-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 150 | 995 | 59.38% |
| F260116P00002820 | 2024-05-21 11:29AM EDT | 2026-01-16 | 0.04 | 0.03 | 0.19 | -0.04 | -50.00% | 50 | 2,419 | 69.92% |
| F261218P00002820 | 2024-05-20 10:32AM EDT | 2026-12-18 | 0.15 | 0.08 | 0.17 | 0.00 | - | 100 | 130 | 57.81% |
© 2024 Yahoo. All rights reserved.