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
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607C00014000 | 2024-05-31 2:18PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 456 | 53.13% |
| F240614C00014000 | 2024-05-31 9:57AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 869 | 42.97% |
| F240621C00014000 | 2024-05-31 3:16PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 43 | 1,293 | 35.16% |
| F240628C00014000 | 2024-05-31 2:05PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 65 | 266 | 33.20% |
| F240705C00014000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 0.04 | 0.01 | 0.10 | +0.02 | +100.00% | 135 | 134 | 40.23% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 12.50% |
| F240816C00014000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 0.14 | 0.14 | 0.15 | +0.04 | +40.00% | 223 | 253 | 30.86% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 6.25% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607P00014000 | 2024-05-30 9:32AM EDT | 2024-06-07 | 2.66 | 1.28 | 3.95 | 0.00 | - | 1 | 0 | 208.59% |
| F240614P00014000 | 2024-05-29 10:48AM EDT | 2024-06-14 | 2.40 | 1.52 | 3.95 | 0.00 | - | 1 | 6 | 160.94% |
| 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 | 2024-05-31 3:08PM EDT | 2024-06-28 | 1.90 | 1.38 | 4.00 | -0.38 | -16.67% | 30 | 1 | 110.16% |
| F240705P00014000 | 2024-05-30 10:23AM EDT | 2024-07-05 | 2.28 | 1.46 | 4.00 | 0.00 | - | 1 | 1 | 101.37% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240816P00014000 | 2024-05-23 11:08AM EDT | 2024-08-16 | 2.02 | 0.99 | 2.37 | 0.00 | - | - | 2 | 50.88% |
| 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.