Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:21.82
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00021820 | 2024-04-24 9:56AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 46 | 492 | 81.25% |
| F241220C00021820 | 2024-06-17 11:04AM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,651 | 25.00% |
| F251219C00021820 | 2024-06-18 1:35PM EDT | 2025-12-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 13,161 | 12.50% |
| F260116C00021820 | 2024-06-18 9:58AM EDT | 2026-01-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22,876 | 12.50% |
| F261218C00021820 | 2024-06-18 2:46PM EDT | 2026-12-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00021820 | 2024-02-05 3:05PM EDT | 2024-07-19 | 10.50 | 9.15 | 10.20 | 0.00 | - | - | 0 | 137.89% |
| F241220P00021820 | 2024-05-30 3:19PM EDT | 2024-12-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F251219P00021820 | 2024-05-06 10:21AM EDT | 2025-12-19 | 9.40 | 9.15 | 10.20 | 0.00 | - | 2 | 0 | 32.42% |
| F260116P00021820 | 2024-01-23 1:37PM EDT | 2026-01-16 | 10.75 | 7.95 | 9.80 | 0.00 | - | - | 3 | 0.00% |
| F261218P00021820 | 2024-05-16 10:10AM EDT | 2026-12-18 | 9.46 | 8.75 | 11.30 | 0.00 | - | 10 | 14 | 46.41% |
© 2024 Yahoo. All rights reserved.