Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00011000 | 2024-05-03 11:42AM EDT | 2024-05-10 | 1.47 | 1.24 | 1.46 | +0.09 | +6.52% | 36 | 376 | 59.38% |
| F240517C00011000 | 2024-05-03 1:21PM EDT | 2024-05-17 | 1.44 | 1.06 | 1.56 | +0.04 | +2.86% | 2 | 403 | 64.45% |
| F240524C00011000 | 2024-05-03 1:25PM EDT | 2024-05-24 | 1.44 | 0.88 | 2.17 | +0.09 | +6.67% | 3 | 152 | 119.73% |
| F240531C00011000 | 2024-05-02 9:51AM EDT | 2024-05-31 | 1.50 | 1.03 | 2.02 | 0.00 | - | 10 | 30 | 90.63% |
| F240621C00011000 | 2024-02-14 3:48PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F250117C00011000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 2.09 | 1.44 | 2.17 | +0.05 | +2.45% | 14 | 140 | 34.03% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00011000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 228 | 1,360 | 51.56% |
| F240517P00011000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 450 | 1,798 | 42.19% |
| F240524P00011000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 11 | 226 | 37.11% |
| F240531P00011000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 7 | 204 | 33.99% |
| F240607P00011000 | 2024-05-03 10:23AM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2 | 38 | 33.40% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 12.50% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 6.25% |
| F250117P00011000 | 2024-05-03 1:37PM EDT | 2025-01-17 | 0.70 | 0.69 | 0.71 | -0.02 | -2.78% | 816 | 7,285 | 33.20% |
© 2024 Yahoo. All rights reserved.