Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00013000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 25.00% |
| F240628C00013000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 12.50% |
| F240705C00013000 | 2024-06-14 1:17PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 12.50% |
| F240712C00013000 | 2024-06-14 3:53PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 12.50% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 12.50% |
| F240726C00013000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| F240802C00013000 | 2024-06-14 3:55PM EDT | 2024-08-02 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| F240816C00013000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 6.25% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 6.25% |
| F241220C00013000 | 2024-06-14 3:35PM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 3.13% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 3.13% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00013000 | 2024-06-14 3:28PM EDT | 2024-06-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| F240628P00013000 | 2024-06-14 12:55PM EDT | 2024-06-28 | 1.33 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 0.00% |
| F240705P00013000 | 2024-06-14 2:05PM EDT | 2024-07-05 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240712P00013000 | 2024-06-14 10:00AM EDT | 2024-07-12 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240726P00013000 | 2024-06-14 11:52AM EDT | 2024-07-26 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240816P00013000 | 2024-06-14 3:36PM EDT | 2024-08-16 | 1.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-06-14 2:03PM EDT | 2024-12-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2024 Yahoo. All rights reserved.