Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00013000 | 2024-05-17 3:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 440 | 21,265 | 59.38% |
| F240524C00013000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3,286 | 9,256 | 31.25% |
| F240531C00013000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 591 | 4,329 | 28.13% |
| F240607C00013000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 563 | 4,418 | 25.78% |
| F240614C00013000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 415 | 3,166 | 26.37% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 6.25% |
| F240628C00013000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 0.17 | 0.16 | 0.21 | -0.06 | -26.09% | 118 | 535 | 28.22% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 3.13% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F241220C00013000 | 2024-05-17 3:56PM EDT | 2024-12-20 | 0.88 | 0.85 | 0.94 | -0.08 | -8.33% | 461 | 16,208 | 32.62% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 1.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00013000 | 2024-05-17 3:31PM EDT | 2024-05-17 | 0.73 | 0.53 | 1.29 | +0.14 | +23.73% | 81 | 1,266 | 175.78% |
| F240524P00013000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.77 | 0.72 | 0.79 | +0.15 | +24.19% | 291 | 1,172 | 40.63% |
| F240531P00013000 | 2024-05-17 2:52PM EDT | 2024-05-31 | 0.74 | 0.62 | 0.97 | +0.12 | +19.35% | 2 | 349 | 52.34% |
| F240607P00013000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 0.78 | 0.57 | 0.80 | +0.13 | +20.00% | 27 | 1,682 | 25.78% |
| F240614P00013000 | 2024-05-17 3:03PM EDT | 2024-06-14 | 0.78 | 0.43 | 0.83 | +0.11 | +16.42% | 46 | 66 | 25.39% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.00% |
| F240628P00013000 | 2024-05-15 3:26PM EDT | 2024-06-28 | 0.85 | 0.42 | 1.41 | 0.00 | - | 8 | 16 | 58.40% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-05-17 3:31PM EDT | 2024-12-20 | 1.49 | 1.38 | 1.53 | +0.07 | +4.93% | 1 | 5,384 | 29.20% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2024 Yahoo. All rights reserved.