Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00012000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.45 | 0.42 | 0.48 | -0.06 | -11.76% | 1,547 | 2,107 | 28.91% |
| F240517C00012000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.48 | 0.45 | 0.48 | -0.07 | -12.73% | 959 | 1,697 | 20.31% |
| F240524C00012000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.57 | 0.50 | 0.72 | +0.01 | +1.79% | 56 | 536 | 40.63% |
| F240531C00012000 | 2024-05-03 1:57PM EDT | 2024-05-31 | 0.60 | 0.53 | 0.59 | -0.04 | -6.25% | 35 | 546 | 24.61% |
| F240607C00012000 | 2024-05-03 3:17PM EDT | 2024-06-07 | 0.58 | 0.58 | 0.64 | -0.09 | -13.43% | 63 | 208 | 25.68% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00012000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 3,363 | 7,123 | 34.77% |
| F240517P00012000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 609 | 15,653 | 33.59% |
| F240524P00012000 | 2024-05-03 3:11PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.21 | 0.00 | - | 90 | 3,398 | 33.20% |
| F240531P00012000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 172 | 1,747 | 32.03% |
| F240607P00012000 | 2024-05-03 2:08PM EDT | 2024-06-07 | 0.27 | 0.27 | 0.29 | -0.01 | -3.57% | 56 | 1,209 | 31.45% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 3.13% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 3.13% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 1.56% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 1.56% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.78% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.78% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.78% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.78% |
© 2024 Yahoo. All rights reserved.