Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.82
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00014820 | 2024-05-31 3:51PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 55 | 52,789 | 46.09% |
| F240719C00014820 | 2024-05-31 3:26PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 8,715 | 32.42% |
| F240920C00014820 | 2024-05-31 3:54PM EDT | 2024-09-20 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 128 | 14,154 | 30.47% |
| F241220C00014820 | 2024-05-31 3:39PM EDT | 2024-12-20 | 0.32 | 0.31 | 0.32 | +0.07 | +28.00% | 38 | 9,548 | 30.66% |
| F250117C00014820 | 2024-05-31 3:43PM EDT | 2025-01-17 | 0.37 | 0.37 | 0.39 | +0.07 | +23.33% | 111 | 45,365 | 31.06% |
| F250620C00014820 | 2024-05-31 2:02PM EDT | 2025-06-20 | 0.66 | 0.60 | 0.71 | +0.08 | +13.79% | 38 | 7,412 | 31.64% |
| F251219C00014820 | 2024-05-31 1:39PM EDT | 2025-12-19 | 1.02 | 0.80 | 1.27 | +0.18 | +21.43% | 11 | 9,375 | 35.89% |
| F260116C00014820 | 2024-05-31 3:35PM EDT | 2026-01-16 | 0.97 | 0.95 | 1.00 | +0.06 | +6.59% | 32 | 16,498 | 30.49% |
| F261218C00014820 | 2024-05-31 2:56PM EDT | 2026-12-18 | 1.50 | 1.38 | 1.55 | +0.17 | +12.78% | 74 | 2,688 | 31.69% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00014820 | 2024-05-31 2:49PM EDT | 2024-06-21 | 2.78 | 2.17 | 4.35 | -0.37 | -11.75% | 190 | 5,100 | 121.88% |
| F240719P00014820 | 2024-05-31 3:51PM EDT | 2024-07-19 | 1.88 | 2.33 | 2.98 | -1.09 | -36.70% | 25 | 352 | 60.16% |
| F240920P00014820 | 2024-05-20 1:27PM EDT | 2024-09-20 | 2.70 | 2.58 | 3.30 | 0.00 | - | 2 | 1,836 | 54.49% |
| F241220P00014820 | 2024-05-31 10:59AM EDT | 2024-12-20 | 3.00 | 2.87 | 2.98 | -0.38 | -11.24% | 1 | 741 | 29.54% |
| F250117P00014820 | 2024-05-31 9:56AM EDT | 2025-01-17 | 3.20 | 2.88 | 3.00 | -0.25 | -7.25% | 439 | 15,333 | 28.42% |
| F250620P00014820 | 2024-05-08 10:00AM EDT | 2025-06-20 | 3.45 | 2.46 | 4.05 | +0.28 | +8.83% | 52 | 1,073 | 45.41% |
| F251219P00014820 | 2024-05-31 3:53PM EDT | 2025-12-19 | 3.51 | 3.35 | 3.45 | -0.15 | -4.10% | 14 | 1,495 | 27.00% |
| F260116P00014820 | 2024-05-31 2:21PM EDT | 2026-01-16 | 3.49 | 2.42 | 3.55 | -0.36 | -9.35% | 10 | 9,717 | 28.13% |
| F261218P00014820 | 2024-05-30 12:45PM EDT | 2026-12-18 | 4.10 | 1.50 | 6.50 | 0.00 | - | 1 | 39 | 61.30% |
© 2024 Yahoo. All rights reserved.