Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00015000 | 2024-06-03 9:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 143 | 100.00% |
| F240628C00015000 | 2024-06-14 9:34AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 441 | 59.38% |
| F240705C00015000 | 2024-06-14 11:43AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 162 | 51.56% |
| F240712C00015000 | 2024-06-14 11:57AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 115 | 43.75% |
| F240719C00015000 | 2024-02-14 3:29PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 1,997 | 25.00% |
| F240726C00015000 | 2024-06-13 11:28AM EDT | 2024-07-26 | 0.05 | 0.01 | 0.04 | 0.00 | - | 15 | 20 | 45.31% |
| F240816C00015000 | 2024-06-14 1:15PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.06 | 0.00 | - | 14 | 624 | 39.84% |
| F240920C00015000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,422 | 12.50% |
| F241220C00015000 | 2024-02-14 4:16PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 188 | 3,071 | 6.25% |
| F250117C00015000 | 2024-02-14 4:56PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 757 | 28,931 | 6.25% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 2025-06-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 6.25% |
| F251219C00015000 | 2024-02-14 4:53PM EDT | 2025-12-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 305 | 6,001 | 6.25% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 2026-01-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 6.25% |
| F261218C00015000 | 2024-02-14 4:54PM EDT | 2026-12-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 123 | 1,536 | 3.13% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00015000 | 2024-06-14 10:41AM EDT | 2024-06-21 | 3.45 | 2.85 | 3.35 | +0.56 | +19.38% | 4 | 1 | 139.06% |
| F240628P00015000 | 2024-06-11 10:43AM EDT | 2024-06-28 | 2.73 | 2.85 | 3.35 | 0.00 | - | 1 | 0 | 89.84% |
| F240705P00015000 | 2024-06-03 11:36AM EDT | 2024-07-05 | 2.85 | 2.85 | 3.35 | 0.00 | - | 1 | 0 | 71.09% |
| F240719P00015000 | 2024-02-08 10:51AM EDT | 2024-07-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| F240816P00015000 | 2024-06-12 10:27AM EDT | 2024-08-16 | 2.84 | 2.34 | 3.85 | 0.00 | - | - | 1 | 80.18% |
| F240920P00015000 | 2024-02-12 2:27PM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 986 | 1,831 | 0.00% |
| F241220P00015000 | 2024-02-13 1:44PM EDT | 2024-12-20 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 730 | 0.00% |
| F250117P00015000 | 2024-02-14 10:53AM EDT | 2025-01-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 16,120 | 0.00% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F251219P00015000 | 2024-02-13 11:00AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 841 | 0.00% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F261218P00015000 | 2024-02-08 1:06PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.