Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.82
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00016820 | 2024-05-16 2:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 1,464 | 83.20% |
| F240719C00016820 | 2024-05-31 2:37PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 25 | 1,230 | 47.66% |
| F240920C00016820 | 2024-05-31 12:24PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 52 | 2,191 | 34.77% |
| F241220C00016820 | 2024-05-31 3:56PM EDT | 2024-12-20 | 0.12 | 0.07 | 0.13 | +0.01 | +9.09% | 5 | 4,733 | 31.84% |
| F251219C00016820 | 2024-05-31 2:03PM EDT | 2025-12-19 | 0.57 | 0.34 | 0.82 | +0.12 | +26.67% | 3 | 7,218 | 35.25% |
| F260116C00016820 | 2024-05-31 1:08PM EDT | 2026-01-16 | 0.61 | 0.42 | 0.62 | +0.06 | +10.91% | 11 | 7,192 | 30.57% |
| F261218C00016820 | 2024-05-31 2:22PM EDT | 2026-12-18 | 1.07 | 0.94 | 1.37 | +0.14 | +15.05% | 14 | 4,019 | 35.23% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00016820 | 2024-05-08 3:13PM EDT | 2024-06-21 | 4.60 | 3.95 | 6.40 | 0.00 | - | 1 | 0 | 148.05% |
| F240719P00016820 | 2024-05-16 3:04PM EDT | 2024-07-19 | 4.55 | 3.95 | 5.40 | 0.00 | - | 24 | 0 | 112.70% |
| F240920P00016820 | 2024-05-03 3:30PM EDT | 2024-09-20 | 4.56 | 4.00 | 5.05 | 0.00 | - | 5 | 1,297 | 57.62% |
| F241220P00016820 | 2024-05-28 1:03PM EDT | 2024-12-20 | 5.00 | 4.65 | 4.80 | 0.00 | - | 2 | 3,736 | 30.66% |
| F251219P00016820 | 2024-05-24 1:42PM EDT | 2025-12-19 | 4.85 | 4.50 | 5.30 | 0.00 | - | 2 | 600 | 31.15% |
| F260116P00016820 | 2024-05-20 10:16AM EDT | 2026-01-16 | 4.85 | 3.95 | 5.25 | 0.00 | - | 186 | 690 | 29.40% |
| F261218P00016820 | 2024-05-20 9:35AM EDT | 2026-12-18 | 5.15 | 3.00 | 8.00 | 0.00 | - | 2 | 74 | 60.62% |
© 2024 Yahoo. All rights reserved.