Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:9.82
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00009820 | 2024-06-18 2:11PM EDT | 2024-06-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 771 | 0.00% |
| F240719C00009820 | 2024-06-18 2:31PM EDT | 2024-07-19 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| F240920C00009820 | 2024-06-18 3:03PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 102 | 891 | 0.00% |
| F241220C00009820 | 2024-06-18 11:27AM EDT | 2024-12-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1,534 | 0.00% |
| F250117C00009820 | 2024-06-18 3:24PM EDT | 2025-01-17 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 18,043 | 0.00% |
| F250620C00009820 | 2024-06-18 12:04PM EDT | 2025-06-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 2,166 | 0.00% |
| F251219C00009820 | 2024-06-18 12:32PM EDT | 2025-12-19 | 2.89 | 0.00 | 0.00 | 0.00 | - | 25 | 4,453 | 0.00% |
| F260116C00009820 | 2024-06-17 12:54PM EDT | 2026-01-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 13 | 4,668 | 0.00% |
| F261218C00009820 | 2024-06-18 3:51PM EDT | 2026-12-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,055 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00009820 | 2024-06-17 11:09AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 44,929 | 50.00% |
| F240719P00009820 | 2024-06-18 2:53PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 797 | 12.50% |
| F240920P00009820 | 2024-06-18 3:11PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 28,016 | 12.50% |
| F241220P00009820 | 2024-06-18 3:18PM EDT | 2024-12-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 12,353 | 6.25% |
| F250117P00009820 | 2024-06-18 1:47PM EDT | 2025-01-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,203 | 98,406 | 6.25% |
| F250620P00009820 | 2024-06-18 3:57PM EDT | 2025-06-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 725 | 35,328 | 6.25% |
| F251219P00009820 | 2024-06-17 3:49PM EDT | 2025-12-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 26,753 | 3.13% |
| F260116P00009820 | 2024-06-18 9:47AM EDT | 2026-01-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 28,916 | 3.13% |
| F261218P00009820 | 2024-06-18 3:03PM EDT | 2026-12-18 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,001 | 7,867 | 3.13% |
© 2024 Yahoo. All rights reserved.