Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00016000 | 2024-06-11 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 24 | 173.44% |
| F240628C00016000 | 2024-05-23 10:15AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 16 | 75.00% |
| F240705C00016000 | 2024-06-10 11:25AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 28 | 67.97% |
| F240712C00016000 | 2024-06-07 10:07AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 53.13% |
| F240719C00016000 | 2024-02-14 2:37PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 25.00% |
| F240726C00016000 | 2024-06-10 11:36AM EDT | 2024-07-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 100 | 55.86% |
| F240816C00016000 | 2024-06-14 3:08PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 40 | 91 | 43.36% |
| F240920C00016000 | 2024-02-14 4:35PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 121 | 763 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00016000 | 2024-02-13 12:44PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 300 | 530 | 0.00% |
| F240705P00016000 | 2024-06-14 2:30PM EDT | 2024-07-05 | 4.38 | 4.25 | 4.35 | +0.43 | +10.89% | 13 | 10 | 60.94% |
| F240719P00016000 | 2024-02-09 12:34PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 692 | 722 | 0.00% |
| F240816P00016000 | 2024-06-12 2:34PM EDT | 2024-08-16 | 3.75 | 4.05 | 4.65 | 0.00 | - | 1 | 0 | 76.27% |
| F240920P00016000 | 2024-02-12 11:00AM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 285 | 795 | 0.00% |
© 2024 Yahoo. All rights reserved.