Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00007000 | 2024-04-30 9:42AM EDT | 7.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240503C00008500 | 2024-04-29 3:09PM EDT | 8.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| F240503C00009000 | 2024-04-29 3:09PM EDT | 9.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| F240503C00010000 | 2024-04-30 12:59PM EDT | 10.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| F240503C00010500 | 2024-04-30 2:46PM EDT | 10.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| F240503C00011000 | 2024-04-30 1:17PM EDT | 11.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| F240503C00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| F240503C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,024 | 0 | 0.00% |
| F240503C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,205 | 0 | 12.50% |
| F240503C00013000 | 2024-04-30 3:58PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,310 | 0 | 25.00% |
| F240503C00013500 | 2024-04-30 3:48PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 25.00% |
| F240503C00014000 | 2024-04-30 3:58PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F240503C00014500 | 2024-04-30 9:48AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| F240503C00015000 | 2024-04-30 12:24PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| F240503C00015500 | 2024-04-26 10:07AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| F240503C00016000 | 2024-04-29 11:29AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240503C00016500 | 2024-04-25 9:33AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240503C00017000 | 2024-04-23 12:35PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240503C00017500 | 2024-04-04 3:44PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| F240503C00018500 | 2024-04-11 9:34AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00007000 | 2024-04-15 10:25AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| F240503P00007500 | 2024-04-15 10:22AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240503P00009000 | 2024-04-02 12:16PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240503P00009500 | 2024-04-23 2:38PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| F240503P00010000 | 2024-04-25 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| F240503P00010500 | 2024-04-29 9:40AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F240503P00011000 | 2024-04-30 3:17PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| F240503P00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,445 | 0 | 25.00% |
| F240503P00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,932 | 0 | 6.25% |
| F240503P00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4,134 | 0 | 0.00% |
| F240503P00013000 | 2024-04-30 3:58PM EDT | 13.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,333 | 0 | 0.00% |
| F240503P00013500 | 2024-04-30 3:59PM EDT | 13.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| F240503P00014000 | 2024-04-30 3:41PM EDT | 14.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| F240503P00014500 | 2024-04-30 1:32PM EDT | 14.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| F240503P00015000 | 2024-04-30 10:35AM EDT | 15.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| F240503P00015500 | 2024-04-29 9:40AM EDT | 15.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240503P00016000 | 2024-04-29 11:30AM EDT | 16.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240503P00016500 | 2024-04-30 1:36PM EDT | 16.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| F240503P00017000 | 2024-04-23 3:39PM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.