Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00013500 | 2024-05-17 12:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,994 | 87.50% |
| F240524C00013500 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 181 | 3,740 | 40.63% |
| F240531C00013500 | 2024-05-17 2:23PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 164 | 3,188 | 32.81% |
| F240607C00013500 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 76 | 1,968 | 29.30% |
| F240614C00013500 | 2024-05-17 3:35PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 76 | 1,188 | 28.52% |
| F240628C00013500 | 2024-05-17 1:56PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 55 | 221 | 27.54% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00013500 | 2024-05-17 2:02PM EDT | 2024-05-17 | 1.20 | 1.10 | 1.48 | +0.12 | +11.11% | 57 | 63 | 160.94% |
| F240524P00013500 | 2024-05-17 12:39PM EDT | 2024-05-24 | 1.16 | 1.01 | 1.47 | +0.04 | +3.57% | 69 | 32 | 91.80% |
| F240531P00013500 | 2024-05-15 2:58PM EDT | 2024-05-31 | 1.28 | 1.18 | 1.28 | 0.00 | - | 32 | 79 | 39.45% |
| F240607P00013500 | 2024-05-17 12:47PM EDT | 2024-06-07 | 1.18 | 1.10 | 1.67 | -0.07 | -5.60% | 1 | 26 | 74.41% |
| F240614P00013500 | 2024-05-13 12:00PM EDT | 2024-06-14 | 1.14 | 0.68 | 1.41 | 0.00 | - | 1 | 18 | 42.58% |
| F240628P00013500 | 2024-05-16 12:48PM EDT | 2024-06-28 | 1.12 | 1.22 | 1.41 | 0.00 | - | 1 | 28 | 35.06% |
© 2024 Yahoo. All rights reserved.