Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:5.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00005000 | 2024-06-18 3:03PM EDT | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| F240628C00005000 | 2024-06-14 12:17PM EDT | 2024-06-28 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| F240705C00005000 | 2024-06-06 1:18PM EDT | 2024-07-05 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| F240920C00005000 | 2024-02-07 10:32AM EDT | 2024-09-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| F241220C00005000 | 2024-02-13 3:12PM EDT | 2024-12-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250117C00005000 | 2024-02-14 4:51PM EDT | 2025-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2,739 | 426 | 0.00% |
| F250620C00005000 | 2024-02-12 11:49AM EDT | 2025-06-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 505 | 0.00% |
| F251219C00005000 | 2024-02-12 11:48AM EDT | 2025-12-19 | 7.92 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 0.00% |
| F260116C00005000 | 2024-02-13 4:33PM EDT | 2026-01-16 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,668 | 0.00% |
| F261218C00005000 | 2024-02-09 1:30PM EDT | 2026-12-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00005000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,481 | 50.00% |
| F240628P00005000 | 2024-06-10 11:36AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 50.00% |
| F240712P00005000 | 2024-06-14 10:03AM EDT | 2024-07-12 | 0.01 | - | 0.00 | 0.00 | - | - | 7 | 50.00% |
| F240719P00005000 | 2024-02-09 4:13PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 56 | 50.00% |
| F240726P00005000 | 2024-06-14 10:17AM EDT | 2024-07-26 | 0.01 | - | 0.00 | 0.00 | - | - | 15 | 50.00% |
| F240920P00005000 | 2024-02-12 12:14PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 546 | 50.00% |
| F241220P00005000 | 2024-02-08 4:37PM EDT | 2024-12-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 240 | 25.00% |
| F250117P00005000 | 2024-02-14 4:30PM EDT | 2025-01-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 3,086 | 25.00% |
| F250620P00005000 | 2024-02-07 4:45PM EDT | 2025-06-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,525 | 25.00% |
| F251219P00005000 | 2024-02-14 4:30PM EDT | 2025-12-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 21,782 | 12.50% |
| F260116P00005000 | 2024-02-09 1:33PM EDT | 2026-01-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 15,778 | 12.50% |
| F261218P00005000 | 2024-02-13 4:50PM EDT | 2026-12-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
© 2024 Yahoo. All rights reserved.