Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00012500 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 6,482 | 12,027 | 24.61% |
| F240531C00012500 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.15 | -0.09 | -40.91% | 2,900 | 3,839 | 25.20% |
| F240607C00012500 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.22 | -0.12 | -38.71% | 609 | 1,418 | 26.76% |
| F240614C00012500 | 2024-05-17 3:58PM EDT | 2024-06-14 | 0.26 | 0.25 | 0.28 | -0.09 | -25.71% | 227 | 1,553 | 27.74% |
| F240628C00012500 | 2024-05-17 3:58PM EDT | 2024-06-28 | 0.35 | 0.35 | 0.45 | -0.12 | -25.53% | 101 | 505 | 33.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00012500 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.30 | 0.28 | 0.30 | +0.06 | +25.00% | 2,531 | 1,907 | 24.61% |
| F240531P00012500 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.37 | 0.33 | 0.35 | +0.07 | +23.33% | 958 | 6,247 | 23.05% |
| F240607P00012500 | 2024-05-17 3:44PM EDT | 2024-06-07 | 0.40 | 0.38 | 0.42 | +0.05 | +14.29% | 49 | 662 | 25.00% |
| F240614P00012500 | 2024-05-17 3:44PM EDT | 2024-06-14 | 0.43 | 0.33 | 0.48 | +0.03 | +7.50% | 213 | 1,529 | 26.27% |
| F240628P00012500 | 2024-05-17 3:30PM EDT | 2024-06-28 | 0.51 | 0.49 | 0.52 | +0.07 | +15.91% | 41 | 685 | 23.93% |
© 2024 Yahoo. All rights reserved.