Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00011500 | 2024-05-17 11:56AM EDT | 2024-05-24 | 0.83 | 0.77 | 0.97 | -0.09 | -9.78% | 16 | 471 | 53.13% |
| F240531C00011500 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.84 | 0.80 | 0.85 | -0.15 | -15.15% | 16 | 137 | 34.38% |
| F240607C00011500 | 2024-05-17 3:32PM EDT | 2024-06-07 | 0.84 | 0.30 | 1.08 | -0.19 | -18.45% | 8 | 273 | 53.91% |
| F240614C00011500 | 2024-05-17 2:35PM EDT | 2024-06-14 | 0.94 | 0.72 | 1.00 | -0.09 | -8.74% | 6 | 155 | 39.65% |
| F240628C00011500 | 2024-05-17 3:40PM EDT | 2024-06-28 | 0.98 | 0.83 | 1.14 | -0.14 | -12.50% | 3 | 69 | 42.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00011500 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2,954 | 1,548 | 33.59% |
| F240531P00011500 | 2024-05-17 2:12PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.05 | 0.00 | - | 42 | 813 | 30.86% |
| F240607P00011500 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 321 | 806 | 28.13% |
| F240614P00011500 | 2024-05-17 12:54PM EDT | 2024-06-14 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 24 | 518 | 27.74% |
| F240628P00011500 | 2024-05-17 3:51PM EDT | 2024-06-28 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 66 | 206 | 26.95% |
© 2024 Yahoo. All rights reserved.