Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:19.82
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00019820 | 2024-06-17 2:26PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 3,866 | 50.00% |
| F240719C00019820 | 2024-05-02 12:30PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 720 | 76.56% |
| F240920C00019820 | 2024-06-18 9:56AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 2,602 | 25.00% |
| F241220C00019820 | 2024-06-18 10:55AM EDT | 2024-12-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 5,147 | 12.50% |
| F250117C00019820 | 2024-06-18 2:29PM EDT | 2025-01-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,612 | 15,118 | 12.50% |
| F250620C00019820 | 2024-06-18 2:35PM EDT | 2025-06-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 3,591 | 12.50% |
| F251219C00019820 | 2024-06-18 2:46PM EDT | 2025-12-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 7,274 | 12.50% |
| F260116C00019820 | 2024-06-17 12:39PM EDT | 2026-01-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 25 | 10,637 | 12.50% |
| F261218C00019820 | 2024-06-18 1:39PM EDT | 2026-12-18 | 0.51 | 0.00 | 0.00 | 0.00 | - | 47 | 4,553 | 6.25% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00019820 | 2024-06-18 3:42PM EDT | 2024-06-21 | 8.02 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| F240920P00019820 | 2024-06-13 3:13PM EDT | 2024-09-20 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| F241220P00019820 | 2024-05-22 3:06PM EDT | 2024-12-20 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| F250117P00019820 | 2024-05-28 1:03PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 0.00% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 2025-06-20 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F251219P00019820 | 2024-03-15 9:55AM EDT | 2025-12-19 | 7.72 | 7.35 | 9.00 | 0.00 | - | 5 | 4 | 49.19% |
| F260116P00019820 | 2024-05-31 2:49PM EDT | 2026-01-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| F261218P00019820 | 2024-06-13 3:49PM EDT | 2026-12-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 0.00% |
© 2024 Yahoo. All rights reserved.