Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00009000 | 2024-04-16 12:53PM EDT | 2024-05-24 | 3.20 | 3.25 | 5.10 | 0.00 | - | - | 0 | 372.66% |
| F240607C00009000 | 2024-05-16 1:15PM EDT | 2024-06-07 | 3.50 | 2.85 | 3.35 | 0.00 | - | 1 | 1 | 88.28% |
| F240614C00009000 | 2024-05-14 2:51PM EDT | 2024-06-14 | 3.45 | 3.25 | 5.15 | 0.00 | - | 1 | 10 | 188.87% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240920C00009000 | 2024-02-13 3:45PM EDT | 2024-09-20 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00009000 | 2024-05-07 12:40PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 102 | 96.88% |
| F240531P00009000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 111 | 68.75% |
| F240607P00009000 | 2024-05-17 1:13PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 405 | 62.50% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 25.00% |
| F240920P00009000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 10,964 | 12.50% |
© 2024 Yahoo. All rights reserved.