Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:7.82
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00007820 | 2024-05-10 1:33PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| F240920C00007820 | 2024-05-14 12:42PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| F241220C00007820 | 2024-05-14 11:13AM EDT | 2024-12-20 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| F251219C00007820 | 2024-05-20 2:45PM EDT | 2025-12-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3,742 | 0.00% |
| F260116C00007820 | 2024-05-20 10:07AM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,579 | 0.00% |
| F261218C00007820 | 2024-05-20 10:30AM EDT | 2026-12-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00007820 | 2024-05-10 3:57PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 205 | 25.00% |
| F240920P00007820 | 2024-05-17 11:15AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 750 | 10,537 | 25.00% |
| F241220P00007820 | 2024-05-20 3:08PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 8,549 | 12.50% |
| F251219P00007820 | 2024-05-15 2:00PM EDT | 2025-12-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 3,008 | 6.25% |
| F260116P00007820 | 2024-05-20 10:09AM EDT | 2026-01-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 9,635 | 6.25% |
| F261218P00007820 | 2024-05-20 3:23PM EDT | 2026-12-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,037 | 1,924 | 6.25% |
© 2024 Yahoo. All rights reserved.