Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:2.82
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00002820 | 2024-06-03 3:10PM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| F240920C00002820 | 2024-05-20 9:48AM EDT | 2024-09-20 | 9.30 | 8.85 | 9.25 | 0.00 | - | 1 | 4 | 169.53% |
| F251219C00002820 | 2024-05-28 10:11AM EDT | 2025-12-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| F260116C00002820 | 2024-06-10 12:32PM EDT | 2026-01-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| F261218C00002820 | 2024-06-17 11:06AM EDT | 2026-12-18 | 8.98 | 0.00 | 0.00 | 0.00 | - | 3 | 499 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00002820 | 2024-04-12 12:37PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 201 | 212.50% |
| F240920P00002820 | 2024-04-25 9:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,500 | 2,011 | 118.75% |
| F241220P00002820 | 2024-05-07 11:42AM EDT | 2024-12-20 | 0.02 | 0.00 | 0.07 | 0.00 | - | 8 | 13 | 101.56% |
| F251219P00002820 | 2024-06-18 10:36AM EDT | 2025-12-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 1,081 | 25.00% |
| F260116P00002820 | 2024-06-18 9:43AM EDT | 2026-01-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 2,590 | 25.00% |
| F261218P00002820 | 2024-06-17 1:36PM EDT | 2026-12-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 452 | 25.00% |
© 2024 Yahoo. All rights reserved.