Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00010000 | 2024-05-02 10:27AM EDT | 2024-05-10 | 2.42 | 2.36 | 2.46 | 0.00 | - | 3 | 31 | 95.31% |
| F240517C00010000 | 2024-04-29 11:18AM EDT | 2024-05-17 | 2.60 | 1.49 | 4.10 | 0.00 | - | 12 | 726 | 139.26% |
| F240524C00010000 | 2024-05-02 9:50AM EDT | 2024-05-24 | 2.50 | 0.79 | 2.89 | 0.00 | - | 7 | 15 | 125.78% |
| F240531C00010000 | 2024-05-03 12:04PM EDT | 2024-05-31 | 2.49 | 2.05 | 2.83 | -0.45 | -15.31% | 1 | 29 | 102.34% |
| F240607C00010000 | 2024-05-03 12:02PM EDT | 2024-06-07 | 2.49 | 2.14 | 2.59 | +0.07 | +2.89% | 3 | 33 | 65.04% |
| F240621C00010000 | 2024-02-14 4:13PM EDT | 2024-06-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 53 | 8,733 | 0.00% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 2024-07-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240920C00010000 | 2024-02-14 1:37PM EDT | 2024-09-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| F241220C00010000 | 2024-02-13 3:13PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 0.00% |
| F250117C00010000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 2025-06-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F251219C00010000 | 2024-02-14 3:42PM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 2026-01-16 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F261218C00010000 | 2024-02-14 1:25PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00010000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,717 | 68.75% |
| F240517P00010000 | 2024-05-02 12:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 799 | 50.00% |
| F240524P00010000 | 2024-04-30 12:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 308 | 50.78% |
| F240531P00010000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 143 | 43.75% |
| F240607P00010000 | 2024-04-30 10:25AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 42.58% |
| F240621P00010000 | 2024-02-14 1:26PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 46,536 | 12.50% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| F240920P00010000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 12.50% |
| F241220P00010000 | 2024-02-14 4:49PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 1,116 | 6.25% |
| F250117P00010000 | 2024-02-14 3:08PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 2025-06-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F251219P00010000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 6.25% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F261218P00010000 | 2024-02-14 1:33PM EDT | 2026-12-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
© 2024 Yahoo. All rights reserved.