Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00011500 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.91 | 0.71 | 1.00 | -0.06 | -6.19% | 168 | 205 | 54.30% |
| F240517C00011500 | 2024-05-03 2:26PM EDT | 2024-05-17 | 0.95 | 0.90 | 1.05 | -0.01 | -1.04% | 32 | 130 | 46.68% |
| F240524C00011500 | 2024-05-03 2:53PM EDT | 2024-05-24 | 0.96 | 0.41 | 0.96 | -0.03 | -3.03% | 23 | 180 | 24.22% |
| F240531C00011500 | 2024-05-03 3:28PM EDT | 2024-05-31 | 0.93 | 0.88 | 0.98 | -0.03 | -3.12% | 96 | 26 | 24.41% |
| F240607C00011500 | 2024-05-03 3:28PM EDT | 2024-06-07 | 0.96 | 0.40 | 1.16 | -0.08 | -7.69% | 176 | 16 | 39.26% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00011500 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 315 | 1,935 | 42.19% |
| F240517P00011500 | 2024-05-03 2:00PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 3,709 | 10,477 | 34.38% |
| F240524P00011500 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | 0.00 | - | 167 | 930 | 34.18% |
| F240531P00011500 | 2024-05-03 3:23PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 51 | 453 | 31.84% |
| F240607P00011500 | 2024-05-03 1:37PM EDT | 2024-06-07 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 191 | 422 | 32.42% |
© 2024 Yahoo. All rights reserved.