Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:11.82
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00011820 | 2024-06-18 3:59PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,521 | 38,849 | 3.13% |
| F240719C00011820 | 2024-06-18 3:59PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 290 | 19,016 | 0.78% |
| F240920C00011820 | 2024-06-18 3:59PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 589 | 13,458 | 0.39% |
| F241220C00011820 | 2024-06-18 3:05PM EDT | 2024-12-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 224 | 4,109 | 0.20% |
| F251219C00011820 | 2024-06-18 10:22AM EDT | 2025-12-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,910 | 0.10% |
| F260116C00011820 | 2024-06-18 3:59PM EDT | 2026-01-16 | 1.83 | 0.00 | 0.00 | 0.00 | - | 192 | 11,164 | 0.10% |
| F261218C00011820 | 2024-06-18 3:36PM EDT | 2026-12-18 | 2.27 | 0.00 | 0.00 | 0.00 | - | 68 | 3,837 | 0.10% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00011820 | 2024-06-18 3:59PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8,709 | 55,582 | 0.00% |
| F240719P00011820 | 2024-06-18 3:59PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,538 | 59,301 | 0.00% |
| F240920P00011820 | 2024-06-18 3:34PM EDT | 2024-09-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 305 | 36,651 | 0.00% |
| F241220P00011820 | 2024-06-18 10:33AM EDT | 2024-12-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 16 | 26,832 | 0.00% |
| F251219P00011820 | 2024-06-18 9:34AM EDT | 2025-12-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 60 | 38,185 | 0.00% |
| F260116P00011820 | 2024-06-18 12:43PM EDT | 2026-01-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 135 | 21,397 | 0.00% |
| F261218P00011820 | 2024-06-18 9:39AM EDT | 2026-12-18 | 2.24 | 0.00 | 0.00 | 0.00 | - | 61 | 15,160 | 0.00% |
© 2024 Yahoo. All rights reserved.