Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607C00012500 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 8,613 | 10,303 | 25.78% |
| F240614C00012500 | 2024-05-31 3:52PM EDT | 2024-06-14 | 0.12 | 0.12 | 0.13 | +0.07 | +140.00% | 5,474 | 4,991 | 28.71% |
| F240621C00012500 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.19 | +0.09 | +100.00% | 2,767 | 13,632 | 29.10% |
| F240628C00012500 | 2024-05-31 3:58PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.22 | +0.10 | +90.91% | 1,228 | 2,383 | 27.74% |
| F240705C00012500 | 2024-05-31 3:55PM EDT | 2024-07-05 | 0.26 | 0.04 | 0.26 | +0.11 | +73.33% | 180 | 482 | 27.54% |
| F240712C00012500 | 2024-05-31 3:53PM EDT | 2024-07-12 | 0.33 | 0.25 | 0.33 | +0.15 | +83.33% | 136 | 2 | 29.59% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607P00012500 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.43 | 0.38 | 0.42 | -0.35 | -44.87% | 2,412 | 2,030 | 25.78% |
| F240614P00012500 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.46 | 0.45 | 0.48 | -0.28 | -37.84% | 176 | 1,835 | 26.37% |
| F240621P00012500 | 2024-05-31 3:48PM EDT | 2024-06-21 | 0.51 | 0.29 | 0.52 | -0.33 | -39.29% | 596 | 524 | 25.39% |
| F240628P00012500 | 2024-05-31 3:49PM EDT | 2024-06-28 | 0.53 | 0.20 | 0.55 | -0.32 | -37.65% | 771 | 933 | 24.41% |
| F240705P00012500 | 2024-05-31 1:59PM EDT | 2024-07-05 | 0.63 | 0.35 | 0.59 | -0.23 | -26.74% | 36 | 114 | 24.81% |
© 2024 Yahoo. All rights reserved.