NYSE - Delayed Quote • USD
Ford Motor Company (F)
At close: April 18 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00012500 | 4/18/2024 7:59 PM | 2024-04-26 | 0.24 | 0.23 | 0.24 | 0.02 | 9.09% | 1,916 | 8,221 | 57.81% |
| F240503C00012500 | 4/18/2024 7:46 PM | 2024-05-03 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 508 | 3,201 | 44.92% |
| F240510C00012500 | 4/18/2024 6:05 PM | 2024-05-10 | 0.28 | 0.27 | 0.30 | -0.01 | -3.45% | 141 | 545 | 40.63% |
| F240524C00012500 | 4/18/2024 7:40 PM | 2024-05-24 | 0.36 | 0.34 | 0.37 | 0.00 | 0.00% | 197 | 772 | 36.62% |
| F240531C00012500 | 4/18/2024 7:42 PM | 2024-05-31 | 0.38 | 0.38 | 0.41 | 0.00 | 0.00% | 519 | 662 | 35.94% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00012500 | 4/18/2024 7:57 PM | 2024-04-26 | 0.71 | 0.60 | 0.77 | 0.00 | 0.00% | 855 | 6,369 | 59.38% |
| F240503P00012500 | 4/18/2024 7:41 PM | 2024-05-03 | 0.81 | 0.76 | 0.82 | 0.05 | 6.58% | 16 | 1,515 | 54.69% |
| F240510P00012500 | 4/18/2024 7:54 PM | 2024-05-10 | 0.83 | 0.71 | 0.85 | 0.00 | 0.00% | 36 | 602 | 50.39% |
| F240524P00012500 | 4/18/2024 6:47 PM | 2024-05-24 | 0.90 | 0.79 | 0.91 | -0.03 | -3.23% | 15 | 117 | 43.36% |
| F240531P00012500 | 4/18/2024 6:44 PM | 2024-05-31 | 0.94 | 0.58 | 0.94 | 0.04 | 4.44% | 34 | 157 | 41.60% |
Related Tickers
GM General Motors Company
42.44
-0.05%
RIVN Rivian Automotive, Inc.
8.83
+1.03%
TSLA Tesla, Inc.
149.93
-3.55%
LCID Lucid Group, Inc.
2.4400
+0.83%
NIO NIO Inc.
4.0000
+2.30%
XPEV XPeng Inc.
7.17
-3.37%
TM Toyota Motor Corporation
231.84
-0.91%
STLA Stellantis N.V.
25.75
-0.16%
VFS VinFast Auto Ltd.
2.7100
-0.37%
LI Li Auto Inc.
29.18
+1.57%