Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:7.82
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00007820 | 2024-05-10 1:33PM EDT | 2024-07-19 | 4.30 | 4.30 | 4.45 | 0.00 | - | 11 | 13 | 156.45% |
| F240920C00007820 | 2024-06-14 12:32PM EDT | 2024-09-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F241220C00007820 | 2024-06-18 11:48AM EDT | 2024-12-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| F251219C00007820 | 2024-06-18 10:45AM EDT | 2025-12-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,654 | 0.00% |
| F260116C00007820 | 2024-06-14 12:15PM EDT | 2026-01-16 | 4.17 | 0.00 | 0.00 | 0.00 | - | 17 | 1,599 | 0.00% |
| F261218C00007820 | 2024-06-14 9:37AM EDT | 2026-12-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00007820 | 2024-05-29 2:11PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 316 | 50.00% |
| F240920P00007820 | 2024-06-14 12:21PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 10,368 | 25.00% |
| F241220P00007820 | 2024-06-14 12:51PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 8,891 | 12.50% |
| F251219P00007820 | 2024-06-17 11:22AM EDT | 2025-12-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,998 | 6.25% |
| F260116P00007820 | 2024-06-18 9:47AM EDT | 2026-01-16 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 14,725 | 6.25% |
| F261218P00007820 | 2024-06-18 3:35PM EDT | 2026-12-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 404 | 22,539 | 6.25% |
© 2024 Yahoo. All rights reserved.