Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00012000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.29 | 0.25 | 0.40 | -0.10 | -25.64% | 2,593 | 6,735 | 56.25% |
| F240524C00012000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.33 | 0.32 | 0.35 | -0.14 | -29.79% | 1,117 | 4,331 | 24.61% |
| F240531C00012000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.38 | 0.38 | 0.42 | -0.14 | -26.92% | 781 | 1,474 | 26.17% |
| F240607C00012000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 0.47 | 0.45 | 0.56 | -0.13 | -21.67% | 994 | 864 | 33.99% |
| F240614C00012000 | 2024-05-17 2:36PM EDT | 2024-06-14 | 0.52 | 0.50 | 0.54 | -0.12 | -18.75% | 43 | 558 | 28.13% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
| F240628C00012000 | 2024-05-17 3:28PM EDT | 2024-06-28 | 0.62 | 0.59 | 0.81 | -0.13 | -17.33% | 182 | 426 | 39.75% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00012000 | 2024-05-17 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 419 | 19,168 | 34.38% |
| F240524P00012000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 1,095 | 8,037 | 22.66% |
| F240531P00012000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 450 | 3,224 | 22.66% |
| F240607P00012000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 331 | 2,853 | 23.44% |
| F240614P00012000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 124 | 1,460 | 24.22% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 3.13% |
| F240628P00012000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 0.27 | 0.26 | 0.29 | +0.03 | +12.50% | 91 | 187 | 25.00% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 1.56% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 1.56% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 0.78% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.78% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.78% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.78% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.39% |
© 2024 Yahoo. All rights reserved.