Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:4.82
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00004820 | 2024-05-06 2:40PM EDT | 2024-06-21 | 7.75 | 7.30 | 7.40 | 0.00 | - | 150 | 51 | 163.28% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 2024-09-20 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 96.88% |
| F241220C00004820 | 2024-05-02 10:47AM EDT | 2024-12-20 | 7.59 | 7.25 | 7.45 | 0.00 | - | 1 | 0 | 63.28% |
| F250117C00004820 | 2024-05-08 3:36PM EDT | 2025-01-17 | 7.49 | 7.20 | 7.50 | 0.00 | - | 3 | 267 | 59.38% |
| F250620C00004820 | 2024-05-17 3:15PM EDT | 2025-06-20 | 7.55 | 7.20 | 7.65 | 0.00 | - | 1 | 520 | 57.03% |
| F251219C00004820 | 2024-05-17 1:43PM EDT | 2025-12-19 | 6.70 | 5.90 | 7.70 | 0.00 | - | 2 | 159 | 65.23% |
| F260116C00004820 | 2024-05-14 11:35AM EDT | 2026-01-16 | 7.70 | 7.10 | 8.40 | 0.00 | - | 1 | 1,670 | 66.31% |
| F261218C00004820 | 2024-05-21 12:31PM EDT | 2026-12-18 | 7.31 | 7.10 | 7.90 | +0.05 | +0.69% | 2 | 394 | 58.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00004820 | 2024-04-10 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 260 | 2,740 | 151.56% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 50.00% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.33 | 0.00 | - | 2 | 546 | 111.33% |
| F241220P00004820 | 2024-05-16 10:45AM EDT | 2024-12-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 373 | 58.59% |
| F250117P00004820 | 2024-05-17 10:30AM EDT | 2025-01-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 3,000 | 55.47% |
| F250620P00004820 | 2024-05-21 10:04AM EDT | 2025-06-20 | 0.07 | 0.04 | 0.29 | 0.00 | - | 100 | 4,129 | 62.11% |
| F251219P00004820 | 2024-05-17 3:22PM EDT | 2025-12-19 | 0.14 | 0.12 | 0.25 | 0.00 | - | 2 | 21,754 | 52.93% |
| F260116P00004820 | 2024-05-16 2:10PM EDT | 2026-01-16 | 0.16 | 0.13 | 0.29 | 0.00 | - | 1 | 17,299 | 53.32% |
| F261218P00004820 | 2024-05-21 1:56PM EDT | 2026-12-18 | 0.27 | 0.14 | 0.49 | -0.05 | -15.62% | 4 | 92 | 55.18% |
© 2024 Yahoo. All rights reserved.