Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:4.82
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00004820 | 2024-06-17 1:03PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 61 | 81 | 0.00% |
| F240920C00004820 | 2024-06-12 3:34PM EDT | 2024-09-20 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| F241220C00004820 | 2024-05-02 10:47AM EDT | 2024-12-20 | 7.59 | 6.90 | 8.45 | 0.00 | - | 1 | 0 | 141.21% |
| F250117C00004820 | 2024-06-05 9:33AM EDT | 2025-01-17 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| F250620C00004820 | 2024-05-31 12:17PM EDT | 2025-06-20 | 7.01 | 0.00 | 0.00 | 0.00 | - | 6 | 527 | 0.00% |
| F251219C00004820 | 2024-06-12 2:00PM EDT | 2025-12-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| F260116C00004820 | 2024-06-14 10:44AM EDT | 2026-01-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 0.00% |
| F261218C00004820 | 2024-06-18 12:31PM EDT | 2026-12-18 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,392 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00004820 | 2024-04-10 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 260 | 2,740 | 593.75% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 50.00% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F241220P00004820 | 2024-06-18 12:19PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 383 | 25.00% |
| F250117P00004820 | 2024-06-14 1:37PM EDT | 2025-01-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 3,008 | 25.00% |
| F250620P00004820 | 2024-06-18 11:22AM EDT | 2025-06-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 184 | 4,229 | 25.00% |
| F251219P00004820 | 2024-06-11 2:31PM EDT | 2025-12-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 21,752 | 12.50% |
| F260116P00004820 | 2024-06-18 12:19PM EDT | 2026-01-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,000 | 16,581 | 12.50% |
| F261218P00004820 | 2024-06-18 11:36AM EDT | 2026-12-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 115 | 12.50% |
© 2024 Yahoo. All rights reserved.