S&P 500, NASDAQ STEADY TO END WEEK OF RECORDS

U.S. stocks finished little changed Friday, with the S&P 500 and Nasdaq logging strong weekly performances

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.71

-0.23

(-1.93%)

At close: 04:00PM EDT

11.71

0.00

(0.00%)

After hours:

04:54PM EDT

In The Money

Show:ListStraddle

Strike:12.50

CallsforJune 14, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
F240614C00012500	2024-06-14 3:56PM EDT	2024-06-14	0.01	0.00	0.00	0.00	-	541	36,365	50.00%
F240621C00012500	2024-06-14 3:58PM EDT	2024-06-21	0.03	0.02	0.03	-0.01	-25.00%	2,545	19,696	34.38%
F240628C00012500	2024-06-14 3:59PM EDT	2024-06-28	0.06	0.05	0.00	-0.02	-25.00%	2,046	8,932	12.50%
F240705C00012500	2024-06-14 3:52PM EDT	2024-07-05	0.07	0.07	0.09	-0.04	-36.36%	440	1,955	29.69%
F240712C00012500	2024-06-14 3:49PM EDT	2024-07-12	0.11	0.11	0.12	-0.05	-31.25%	319	2,125	29.10%
F240726C00012500	2024-06-14 3:48PM EDT	2024-07-26	0.24	0.24	0.25	-0.09	-27.27%	289	828	33.69%
F240802C00012500	2024-06-14 1:37PM EDT	2024-08-02	0.25	0.24	0.30	-0.03	-10.71%	5	15	34.47%

PutsforJune 14, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
F240614P00012500	2024-06-14 3:55PM EDT	2024-06-14	0.80	0.58	0.90	+0.24	+42.86%	1,093	4,284	151.56%
F240621P00012500	2024-06-14 3:33PM EDT	2024-06-21	0.84	0.61	0.92	+0.29	+52.73%	415	2,115	57.42%
F240628P00012500	2024-06-14 3:56PM EDT	2024-06-28	0.81	0.60	0.84	+0.20	+32.79%	383	2,318	29.30%
F240705P00012500	2024-06-14 3:25PM EDT	2024-07-05	0.88	0.67	1.00	+0.23	+35.38%	105	1,193	43.16%
F240712P00012500	2024-06-14 12:46PM EDT	2024-07-12	0.88	0.70	1.02	+0.20	+29.41%	64	124	39.26%
F240726P00012500	2024-06-14 3:43PM EDT	2024-07-26	1.02	0.83	1.04	+0.23	+29.11%	36	450	33.79%