Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00014500 | 2024-05-14 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 2,330 | 143.75% |
| F240524C00014500 | 2024-05-17 9:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,236 | 50.00% |
| F240531C00014500 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 190 | 742 | 46.88% |
| F240607C00014500 | 2024-05-17 10:49AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 104 | 38.28% |
| F240614C00014500 | 2024-05-17 10:50AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 6 | 356 | 36.33% |
| F240628C00014500 | 2024-05-15 9:39AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 40 | 31.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00014500 | 2024-05-15 3:21PM EDT | 2024-05-17 | 2.27 | 1.74 | 3.05 | 0.00 | - | 100 | 0 | 311.72% |
| F240524P00014500 | 2024-05-16 1:52PM EDT | 2024-05-24 | 2.07 | 2.11 | 2.46 | 0.00 | - | 1 | 2 | 82.42% |
| F240531P00014500 | 2024-05-10 2:52PM EDT | 2024-05-31 | 2.32 | 2.07 | 2.46 | 0.00 | - | 1 | 0 | 55.08% |
| F240607P00014500 | 2024-05-17 3:43PM EDT | 2024-06-07 | 2.22 | 1.88 | 2.46 | +0.22 | +11.00% | 1 | 0 | 74.41% |
© 2024 Yahoo. All rights reserved.