Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00009000 | 2024-04-30 2:03PM EDT | 2024-05-10 | 3.24 | 2.67 | 3.45 | 0.00 | - | 10 | 17 | 121.88% |
| F240517C00009000 | 2024-04-23 2:32PM EDT | 2024-05-17 | 3.97 | 2.91 | 4.90 | 0.00 | - | 17 | 175 | 200.59% |
| F240524C00009000 | 2024-04-16 12:53PM EDT | 2024-05-24 | 3.20 | 2.72 | 4.25 | 0.00 | - | - | 1 | 85.94% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240920C00009000 | 2024-02-13 3:45PM EDT | 2024-09-20 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00009000 | 2024-04-24 3:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.41 | 0.00 | - | 20 | 48 | 210.16% |
| F240517P00009000 | 2024-04-26 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,166 | 78.13% |
| F240524P00009000 | 2024-05-02 1:11PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 97 | 57.81% |
| F240531P00009000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 102 | 54.69% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 25.00% |
| F240920P00009000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 10,964 | 12.50% |
© 2024 Yahoo. All rights reserved.