Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00014000 | 2024-05-16 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,758 | 118.75% |
| F240524C00014000 | 2024-05-17 2:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,144 | 46.88% |
| F240531C00014000 | 2024-05-17 12:14PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 71 | 2,344 | 38.28% |
| F240607C00014000 | 2024-05-17 2:41PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 446 | 34.77% |
| F240614C00014000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 5 | 273 | 32.42% |
| F240621C00014000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 12.50% |
| F240628C00014000 | 2024-05-16 3:27PM EDT | 2024-06-28 | 0.05 | 0.03 | 0.06 | 0.00 | - | 68 | 106 | 29.30% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 6.25% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 6.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00014000 | 2024-05-17 3:02PM EDT | 2024-05-17 | 1.71 | 1.56 | 1.97 | -0.09 | -5.00% | 10 | 9 | 178.13% |
| F240524P00014000 | 2024-05-16 12:22PM EDT | 2024-05-24 | 1.60 | 1.54 | 2.19 | 0.00 | - | 1 | 197 | 89.06% |
| F240531P00014000 | 2024-05-17 9:38AM EDT | 2024-05-31 | 1.72 | 1.50 | 2.08 | -0.07 | -3.91% | 2 | 1 | 51.95% |
| F240607P00014000 | 2024-05-17 12:44PM EDT | 2024-06-07 | 1.66 | 1.67 | 2.07 | +0.08 | +5.06% | 11 | 40 | 54.30% |
| F240614P00014000 | 2024-05-14 2:42PM EDT | 2024-06-14 | 1.50 | 1.49 | 2.14 | 0.00 | - | 1 | 7 | 72.46% |
| F240621P00014000 | 2024-02-14 4:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
| F240628P00014000 | 2024-05-10 2:51PM EDT | 2024-06-28 | 2.16 | 1.58 | 2.31 | 0.00 | - | - | 1 | 70.80% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
© 2024 Yahoo. All rights reserved.