Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00010500 | 2024-05-17 1:50PM EDT | 2024-05-24 | 1.82 | 1.56 | 1.98 | -0.11 | -5.70% | 6 | 6 | 126.17% |
| F240531C00010500 | 2024-05-16 12:07PM EDT | 2024-05-31 | 1.96 | 1.44 | 2.01 | 0.00 | - | 1 | 24 | 94.14% |
| F240607C00010500 | 2024-05-17 1:52PM EDT | 2024-06-07 | 1.85 | 1.76 | 2.24 | -0.05 | -2.63% | 19 | 37 | 75.59% |
| F240614C00010500 | 2024-05-14 1:05PM EDT | 2024-06-14 | 2.00 | 1.59 | 1.92 | 0.00 | - | 1 | 2 | 55.47% |
| F240628C00010500 | 2024-05-10 1:51PM EDT | 2024-06-28 | 1.66 | 1.79 | 2.11 | 0.00 | - | - | 5 | 63.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00010500 | 2024-05-17 3:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 130 | 53.13% |
| F240531P00010500 | 2024-05-17 11:40AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,000 | 533 | 47.66% |
| F240607P00010500 | 2024-05-15 11:21AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 198 | 42.19% |
| F240614P00010500 | 2024-05-15 3:36PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 18 | 39.06% |
| F240628P00010500 | 2024-05-17 10:34AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 35 | 33.59% |
© 2024 Yahoo. All rights reserved.