Canada markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.13+0.36 (+3.06%)
At close: 04:00PM EDT
12.12 -0.01 (-0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:11.50
CallsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F240607C000115002024-05-31 3:59PM EDT2024-06-070.670.660.70+0.30+81.08%1,6593,52442.58%
F240614C000115002024-05-31 3:59PM EDT2024-06-140.700.560.95+0.26+59.09%42195963.09%
F240621C000115002024-05-31 3:49PM EDT2024-06-210.770.761.00+0.28+57.14%41358056.25%
F240628C000115002024-05-31 1:31PM EDT2024-06-280.780.700.90+0.26+50.00%12979140.33%
F240705C000115002024-05-31 3:21PM EDT2024-07-050.820.340.91+0.25+43.86%11017836.82%
PutsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F240607P000115002024-05-31 3:58PM EDT2024-06-070.030.030.04-0.05-62.50%2,7916,24435.16%
F240614P000115002024-05-31 3:53PM EDT2024-06-140.070.060.07-0.08-53.33%4361,25030.08%
F240621P000115002024-05-31 3:58PM EDT2024-06-210.100.100.11-0.10-50.00%4,99411,22229.69%
F240628P000115002024-05-31 3:33PM EDT2024-06-280.130.100.13-0.09-40.91%1931,62527.74%
F240705P000115002024-05-31 3:45PM EDT2024-07-050.140.100.25-0.13-48.15%11754434.57%
F240712P000115002024-05-31 12:26PM EDT2024-07-120.170.021.29-0.11-39.29%63058.69%