Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:9.82
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00009820 | 2024-05-20 9:30AM EDT | 2024-06-21 | 2.53 | 2.34 | 2.58 | 0.00 | - | 2 | 876 | 68.16% |
| F240719C00009820 | 2024-05-21 10:05AM EDT | 2024-07-19 | 2.40 | 2.37 | 2.52 | -0.50 | -17.24% | 9 | 120 | 55.27% |
| F240920C00009820 | 2024-05-17 3:43PM EDT | 2024-09-20 | 2.70 | 2.36 | 2.60 | 0.00 | - | 19 | 645 | 43.36% |
| F241220C00009820 | 2024-05-20 2:18PM EDT | 2024-12-20 | 2.70 | 2.61 | 2.97 | 0.00 | - | 101 | 1,494 | 47.17% |
| F250117C00009820 | 2024-05-21 9:37AM EDT | 2025-01-17 | 2.76 | 2.65 | 2.93 | 0.00 | - | 2 | 18,312 | 42.97% |
| F250620C00009820 | 2024-05-20 1:29PM EDT | 2025-06-20 | 3.05 | 2.88 | 3.05 | 0.00 | - | 2 | 1,981 | 36.77% |
| F251219C00009820 | 2024-05-21 10:09AM EDT | 2025-12-19 | 3.14 | 3.15 | 3.25 | -0.09 | -2.79% | 1 | 4,616 | 34.67% |
| F260116C00009820 | 2024-05-21 11:18AM EDT | 2026-01-16 | 3.20 | 3.10 | 3.45 | -0.11 | -3.32% | 1 | 4,812 | 37.94% |
| F261218C00009820 | 2024-05-21 11:12AM EDT | 2026-12-18 | 3.45 | 3.35 | 3.60 | -0.15 | -4.17% | 12 | 974 | 32.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00009820 | 2024-05-20 2:14PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 45,226 | 43.36% |
| F240719P00009820 | 2024-05-21 10:34AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 36 | 713 | 35.55% |
| F240920P00009820 | 2024-05-21 10:36AM EDT | 2024-09-20 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 65 | 27,461 | 32.62% |
| F241220P00009820 | 2024-05-21 11:10AM EDT | 2024-12-20 | 0.30 | 0.29 | 0.31 | +0.01 | +3.45% | 21 | 10,329 | 32.91% |
| F250117P00009820 | 2024-05-21 11:05AM EDT | 2025-01-17 | 0.34 | 0.32 | 0.34 | +0.01 | +3.03% | 82 | 99,242 | 32.13% |
| F250620P00009820 | 2024-05-20 3:13PM EDT | 2025-06-20 | 0.64 | 0.59 | 0.68 | +0.02 | +3.23% | 1 | 22,301 | 34.67% |
| F251219P00009820 | 2024-05-17 2:35PM EDT | 2025-12-19 | 0.87 | 0.85 | 0.97 | 0.00 | - | 10 | 26,939 | 34.91% |
| F260116P00009820 | 2024-05-20 3:11PM EDT | 2026-01-16 | 0.95 | 0.92 | 0.95 | 0.00 | - | 8,556 | 24,648 | 33.69% |
| F261218P00009820 | 2024-05-20 3:11PM EDT | 2026-12-18 | 1.35 | 1.31 | 1.39 | 0.00 | - | 2,504 | 3,632 | 34.16% |
© 2024 Yahoo. All rights reserved.