Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00017000 | 2024-04-01 1:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.87 | 0.00 | - | 100 | 35 | 237.89% |
| F240517C00017000 | 2024-04-23 10:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.22 | 0.00 | - | 35 | 22 | 112.11% |
| F240524C00017000 | 2024-04-09 10:42AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 59.38% |
| F240531C00017000 | 2024-04-24 3:43PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 7 | 65.63% |
| F240621C00017000 | 2024-02-13 2:29PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 300 | 1,092 | 25.00% |
| F240719C00017000 | 2024-02-14 11:00AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 716 | 12.50% |
| F240920C00017000 | 2024-02-14 3:09PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 976 | 12.50% |
| F241220C00017000 | 2024-02-14 3:44PM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 1,258 | 12.50% |
| F250117C00017000 | 2023-02-09 4:38PM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 6,929 | 12.50% |
| F250620C00017000 | 2023-02-09 4:39PM EDT | 2025-06-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 6.25% |
| F251219C00017000 | 2024-02-14 2:36PM EDT | 2025-12-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4,125 | 6.25% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 2026-01-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 6.25% |
| F261218C00017000 | 2024-02-14 11:20AM EDT | 2026-12-18 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,472 | 1,904 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531P00017000 | 2024-04-29 10:55AM EDT | 2024-05-31 | 4.45 | 4.65 | 5.95 | 0.00 | - | 1 | 3 | 145.90% |
| F240621P00017000 | 2024-02-12 10:45AM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| F240920P00017000 | 2024-02-13 10:49AM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 300 | 1,444 | 0.00% |
| F241220P00017000 | 2024-02-13 1:44PM EDT | 2024-12-20 | 5.69 | 0.00 | 0.00 | 0.00 | - | 456 | 1,349 | 0.00% |
| F250117P00017000 | 2023-02-09 12:51PM EDT | 2025-01-17 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
| F250620P00017000 | 2023-02-09 12:51PM EDT | 2025-06-20 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F251219P00017000 | 2024-02-07 10:38AM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F261218P00017000 | 2024-02-12 11:24AM EDT | 2026-12-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.