Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:14.82
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00014820 | 2024-06-18 3:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 52,665 | 50.00% |
| F240719C00014820 | 2024-06-18 3:50PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 9,324 | 25.00% |
| F240920C00014820 | 2024-06-18 3:51PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 305 | 15,921 | 12.50% |
| F241220C00014820 | 2024-06-18 3:28PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 98 | 10,870 | 6.25% |
| F250117C00014820 | 2024-06-18 3:46PM EDT | 2025-01-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 106 | 46,189 | 6.25% |
| F250620C00014820 | 2024-06-18 3:57PM EDT | 2025-06-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 731 | 7,984 | 6.25% |
| F251219C00014820 | 2024-06-18 2:01PM EDT | 2025-12-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 10,380 | 6.25% |
| F260116C00014820 | 2024-06-18 2:36PM EDT | 2026-01-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 21 | 19,626 | 6.25% |
| F261218C00014820 | 2024-06-18 3:48PM EDT | 2026-12-18 | 1.28 | 0.00 | 0.00 | 0.00 | - | 61 | 2,951 | 3.13% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00014820 | 2024-06-18 2:39PM EDT | 2024-06-21 | 3.02 | 0.00 | 0.00 | 0.00 | - | 30 | 5,069 | 0.00% |
| F240719P00014820 | 2024-06-18 10:26AM EDT | 2024-07-19 | 3.01 | 0.00 | 0.00 | 0.00 | - | 55 | 293 | 0.00% |
| F240920P00014820 | 2024-06-18 2:47PM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 12 | 1,849 | 0.00% |
| F241220P00014820 | 2024-06-18 3:43PM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 80 | 847 | 0.00% |
| F250117P00014820 | 2024-06-13 1:55PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15,489 | 0.00% |
| F250620P00014820 | 2024-06-10 12:31PM EDT | 2025-06-20 | 3.31 | 0.00 | 0.00 | 0.00 | - | 10 | 1,149 | 0.00% |
| F251219P00014820 | 2024-06-18 12:23PM EDT | 2025-12-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 327 | 1,629 | 0.00% |
| F260116P00014820 | 2024-06-18 12:43PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 9,716 | 0.00% |
| F261218P00014820 | 2024-06-17 11:23AM EDT | 2026-12-18 | 4.41 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
© 2024 Yahoo. All rights reserved.