Canada markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.43-0.06 (-0.48%)
At close: 04:00PM EDT
12.43 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:12.50
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F240510C000125002024-05-03 3:59PM EDT2024-05-100.110.100.11-0.06-35.29%15,5336,22620.70%
F240517C000125002024-05-03 3:59PM EDT2024-05-170.190.180.19-0.03-13.64%3,6995,06922.85%
F240524C000125002024-05-03 3:53PM EDT2024-05-240.260.230.26-0.02-7.14%4521,47624.61%
F240531C000125002024-05-03 3:57PM EDT2024-05-310.310.290.31-0.04-11.43%2041,07525.00%
F240607C000125002024-05-03 3:51PM EDT2024-06-070.360.340.37-0.04-10.00%17343926.27%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F240510P000125002024-05-03 3:59PM EDT2024-05-100.300.300.330.00-3,2554,74142.58%
F240517P000125002024-05-03 3:52PM EDT2024-05-170.390.360.40+0.01+2.63%1,2459,37737.31%
F240524P000125002024-05-03 3:12PM EDT2024-05-240.430.410.54+0.01+2.38%13470742.29%
F240531P000125002024-05-03 3:25PM EDT2024-05-310.480.450.54+0.01+2.13%445,73436.62%
F240607P000125002024-05-03 3:31PM EDT2024-06-070.520.500.53+0.03+6.12%7968032.13%