Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:16.82
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00016820 | 2024-06-18 9:31AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,463 | 50.00% |
| F240719C00016820 | 2024-06-14 3:49PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 1,230 | 25.00% |
| F240920C00016820 | 2024-06-17 1:38PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 2,158 | 12.50% |
| F241220C00016820 | 2024-06-18 2:55PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 4,970 | 12.50% |
| F251219C00016820 | 2024-06-18 2:08PM EDT | 2025-12-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7,398 | 6.25% |
| F260116C00016820 | 2024-06-18 10:28AM EDT | 2026-01-16 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 9,998 | 6.25% |
| F261218C00016820 | 2024-06-18 3:17PM EDT | 2026-12-18 | 0.88 | 0.00 | 0.00 | 0.00 | - | 29 | 4,048 | 6.25% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00016820 | 2024-06-14 9:34AM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240719P00016820 | 2024-06-14 9:34AM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240920P00016820 | 2024-05-03 3:30PM EDT | 2024-09-20 | 4.56 | 4.00 | 5.05 | 0.00 | - | 5 | 1,297 | 32.03% |
| F241220P00016820 | 2024-06-11 11:48AM EDT | 2024-12-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3,735 | 0.00% |
| F251219P00016820 | 2024-06-04 9:39AM EDT | 2025-12-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 599 | 0.00% |
| F260116P00016820 | 2024-05-20 10:16AM EDT | 2026-01-16 | 4.85 | 5.25 | 5.50 | 0.00 | - | 186 | 690 | 29.49% |
| F261218P00016820 | 2024-06-04 9:34AM EDT | 2026-12-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
© 2024 Yahoo. All rights reserved.