Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:14.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614C00014000 | 2024-06-11 9:59AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 881 | 50.00% |
| F240621C00014000 | 2024-06-12 1:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,694 | 56.25% |
| F240628C00014000 | 2024-06-14 11:55AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 508 | 51.56% |
| F240705C00014000 | 2024-06-14 10:01AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 42 | 365 | 42.19% |
| F240712C00014000 | 2024-06-14 10:01AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 40 | 229 | 36.72% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 12.50% |
| F240726C00014000 | 2024-06-14 11:27AM EDT | 2024-07-26 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 15 | 379 | 38.28% |
| F240816C00014000 | 2024-06-14 11:00AM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 55 | 1,131 | 33.79% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 12.50% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614P00014000 | 2024-06-12 2:31PM EDT | 2024-06-14 | 1.85 | 2.33 | 2.38 | 0.00 | - | 3 | 10 | 187.50% |
| F240621P00014000 | 2024-06-13 3:22PM EDT | 2024-06-21 | 2.04 | 2.35 | 2.39 | 0.00 | - | 50 | 33 | 56.25% |
| F240628P00014000 | 2024-06-14 10:31AM EDT | 2024-06-28 | 2.43 | 2.33 | 2.46 | +0.39 | +19.12% | 1 | 1 | 55.47% |
| F240705P00014000 | 2024-06-12 11:12AM EDT | 2024-07-05 | 1.82 | 2.33 | 2.57 | 0.00 | - | 5 | 0 | 58.59% |
| F240712P00014000 | 2024-06-06 9:38AM EDT | 2024-07-12 | 1.55 | 1.70 | 2.40 | 0.00 | - | 1 | 249 | 41.41% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240816P00014000 | 2024-06-12 9:38AM EDT | 2024-08-16 | 1.85 | 2.34 | 2.67 | 0.00 | - | 20 | 37 | 52.05% |
| 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.