Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00014000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,434 | 45.31% |
| F240517C00014000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 444 | 8,841 | 36.72% |
| F240524C00014000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 93 | 2,641 | 32.81% |
| F240531C00014000 | 2024-05-03 1:36PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 63 | 1,726 | 30.47% |
| F240607C00014000 | 2024-05-03 12:56PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | 0.00 | - | 12 | 175 | 28.91% |
| F240621C00014000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 12.50% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 6.25% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00014000 | 2024-05-03 1:00PM EDT | 2024-05-10 | 1.67 | 1.68 | 1.83 | +0.03 | +1.83% | 77 | 37 | 97.66% |
| F240517P00014000 | 2024-05-02 10:48AM EDT | 2024-05-17 | 1.66 | 1.18 | 2.59 | -0.04 | -2.35% | 1 | 47 | 86.13% |
| F240524P00014000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 1.71 | 1.19 | 2.60 | -0.04 | -2.29% | 63 | 57 | 71.48% |
| F240531P00014000 | 2024-05-01 9:52AM EDT | 2024-05-31 | 1.88 | 1.29 | 1.95 | 0.00 | - | 1 | 15 | 66.60% |
| F240607P00014000 | 2024-04-30 3:40PM EDT | 2024-06-07 | 1.91 | 1.69 | 1.78 | 0.00 | - | 2 | 8 | 45.90% |
| F240621P00014000 | 2024-02-14 4:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
© 2024 Yahoo. All rights reserved.