Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00010500 | 2024-05-17 3:31PM EDT | 2024-05-17 | 1.69 | 1.64 | 2.65 | +0.01 | +0.60% | 1 | 2 | 429.69% |
| F240524C00010500 | 2024-05-17 1:50PM EDT | 2024-05-24 | 1.82 | 1.56 | 1.98 | -0.11 | -5.70% | 6 | 6 | 117.97% |
| F240531C00010500 | 2024-05-16 12:07PM EDT | 2024-05-31 | 1.96 | 1.44 | 2.01 | 0.00 | - | 1 | 24 | 91.02% |
| F240607C00010500 | 2024-05-17 1:52PM EDT | 2024-06-07 | 1.85 | 1.76 | 2.24 | -0.05 | -2.63% | 19 | 37 | 73.83% |
| F240614C00010500 | 2024-05-14 1:05PM EDT | 2024-06-14 | 2.00 | 1.59 | 1.92 | 0.00 | - | 1 | 2 | 54.49% |
| F240628C00010500 | 2024-05-10 1:51PM EDT | 2024-06-28 | 1.66 | 1.79 | 2.11 | 0.00 | - | - | 5 | 62.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00010500 | 2024-05-14 9:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,940 | 137.50% |
| F240524P00010500 | 2024-05-17 3:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 130 | 50.00% |
| F240531P00010500 | 2024-05-17 11:40AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,000 | 533 | 46.09% |
| F240607P00010500 | 2024-05-15 11:21AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 198 | 41.41% |
| F240614P00010500 | 2024-05-15 3:36PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 18 | 38.28% |
| F240628P00010500 | 2024-05-17 10:34AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 35 | 33.20% |
© 2024 Yahoo. All rights reserved.