Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00002820 | 2024-04-02 11:40AM EDT | 2.82 | 10.46 | 9.20 | 10.10 | 0.00 | - | 6 | 1 | 547.66% |
| F240517C00004820 | 2024-04-19 9:35AM EDT | 4.82 | 7.30 | 7.05 | 7.40 | 0.00 | - | 1 | 1 | 249.22% |
| F240517C00005000 | 2024-01-29 1:34PM EDT | 5.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240517C00005820 | 2024-04-04 3:19PM EDT | 5.82 | 7.41 | 5.30 | 6.40 | 0.00 | - | 1 | 2 | 203.13% |
| F240517C00006820 | 2024-01-30 3:14PM EDT | 6.82 | 4.85 | 4.80 | 5.95 | 0.00 | - | - | 0 | 151.56% |
| F240517C00007000 | 2024-01-30 3:14PM EDT | 7.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| F240517C00007820 | 2024-04-23 10:21AM EDT | 7.82 | 5.08 | 4.05 | 4.40 | 0.00 | - | 2 | 10 | 131.25% |
| F240517C00008000 | 2024-01-19 1:55PM EDT | 8.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240517C00008500 | 2024-04-26 10:13AM EDT | 8.50 | 4.00 | 3.60 | 4.70 | 0.00 | - | 20 | 8 | 200.78% |
| F240517C00008820 | 2024-04-30 11:00AM EDT | 8.82 | 3.50 | 2.86 | 3.40 | -0.60 | -14.63% | 2 | 132 | 100.78% |
| F240517C00009000 | 2024-04-23 2:32PM EDT | 9.00 | 3.97 | 3.10 | 4.20 | 0.00 | - | 17 | 175 | 178.91% |
| F240517C00009500 | 2024-04-22 10:55AM EDT | 9.50 | 3.15 | 2.57 | 2.90 | 0.00 | - | - | 366 | 85.94% |
| F240517C00009820 | 2024-04-29 12:50PM EDT | 9.82 | 2.73 | 2.17 | 2.58 | 0.00 | - | 17 | 1,219 | 65.63% |
| F240517C00010000 | 2024-04-29 11:18AM EDT | 10.00 | 2.60 | 1.34 | 3.00 | 0.00 | - | 12 | 726 | 51.56% |
| F240517C00010500 | 2024-04-23 10:16AM EDT | 10.50 | 2.00 | 1.35 | 2.00 | -0.46 | -18.70% | 2 | 1,197 | 98.44% |
| F240517C00010820 | 2024-04-30 1:18PM EDT | 10.82 | 1.34 | 1.26 | 1.58 | -0.52 | -27.96% | 2 | 2,101 | 50.00% |
| F240517C00011000 | 2024-04-26 3:30PM EDT | 11.00 | 1.86 | 1.07 | 1.28 | 0.00 | - | 4 | 395 | 51.56% |
| F240517C00011500 | 2024-04-30 3:11PM EDT | 11.50 | 0.80 | 0.70 | 0.76 | -0.38 | -32.20% | 250 | 109 | 33.59% |
| F240517C00011820 | 2024-04-30 2:44PM EDT | 11.82 | 0.52 | 0.46 | 0.49 | -0.44 | -45.83% | 333 | 17,937 | 28.71% |
| F240517C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.36 | 0.35 | 0.37 | -0.45 | -55.56% | 1,375 | 152 | 27.74% |
| F240517C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.15 | 0.15 | 0.17 | -0.28 | -65.12% | 4,328 | 1,713 | 29.69% |
| F240517C00012820 | 2024-04-30 3:59PM EDT | 12.82 | 0.09 | 0.08 | 0.09 | -0.16 | -64.00% | 2,396 | 46,216 | 29.69% |
| F240517C00013000 | 2024-04-30 3:54PM EDT | 13.00 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 4,288 | 16,126 | 31.25% |
| F240517C00013500 | 2024-04-30 3:35PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 198 | 4,852 | 35.94% |
| F240517C00013820 | 2024-04-30 3:54PM EDT | 13.82 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,237 | 27,309 | 39.06% |
| F240517C00014000 | 2024-04-30 3:38PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 941 | 8,938 | 42.19% |
| F240517C00014500 | 2024-04-30 1:18PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 349 | 2,325 | 46.09% |
| F240517C00014820 | 2024-04-30 3:08PM EDT | 14.82 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25,002 | 48,397 | 45.31% |
| F240517C00015000 | 2024-04-30 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 1,578 | 53.13% |
| F240517C00015500 | 2024-04-26 3:02PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 202 | 241 | 53.13% |
| F240517C00015820 | 2024-04-30 12:53PM EDT | 15.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,979 | 53.13% |
| F240517C00016000 | 2024-04-26 9:42AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 59.38% |
| F240517C00016500 | 2024-04-24 3:53PM EDT | 16.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 2 | 100.78% |
| F240517C00016820 | 2024-04-30 11:02AM EDT | 16.82 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 917 | 71.88% |
| F240517C00017000 | 2024-04-23 10:12AM EDT | 17.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 35 | 22 | 148.24% |
| F240517C00017500 | 2024-04-24 3:53PM EDT | 17.50 | 0.01 | 0.00 | 0.63 | 0.00 | - | - | 51 | 151.56% |
| F240517C00017820 | 2024-04-18 2:41PM EDT | 17.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 545 | 71.88% |
| F240517C00018000 | 2024-02-12 12:37PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 119 | 50.00% |
| F240517C00018820 | 2024-04-10 10:32AM EDT | 18.82 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 890 | 96.88% |
| F240517C00019000 | 2024-02-14 3:53PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 521 | 50.00% |
| F240517C00019820 | 2024-04-30 10:44AM EDT | 19.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 333 | 87.50% |
| F240517C00020000 | 2024-02-14 1:22PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00002820 | 2024-04-23 12:43PM EDT | 2.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 262.50% |
| F240517P00005820 | 2024-04-19 3:27PM EDT | 5.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 137.50% |
| F240517P00006000 | 2024-02-06 3:46PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| F240517P00006820 | 2024-04-17 3:12PM EDT | 6.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,047 | 109.38% |
| F240517P00007000 | 2024-02-13 10:41AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| F240517P00007500 | 2024-04-23 11:57AM EDT | 7.50 | 0.01 | 0.00 | 0.79 | 0.00 | - | - | 1 | 227.34% |
| F240517P00007820 | 2024-04-24 3:15PM EDT | 7.82 | 0.01 | 0.00 | 0.03 | 0.00 | - | 410 | 4,695 | 98.44% |
| F240517P00008000 | 2024-04-24 9:58AM EDT | 8.00 | 0.02 | 0.00 | 1.01 | 0.00 | - | 34 | 10 | 224.61% |
| F240517P00008500 | 2024-04-24 2:49PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1 | 78.13% |
| F240517P00008820 | 2024-04-25 10:08AM EDT | 8.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 1,586 | 62.50% |
| F240517P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,166 | 65.63% |
| F240517P00009500 | 2024-04-30 3:09PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 502 | 1,162 | 59.38% |
| F240517P00009820 | 2024-04-30 12:40PM EDT | 9.82 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 10,641 | 53.13% |
| F240517P00010000 | 2024-04-30 10:14AM EDT | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 13 | 642 | 51.56% |
| F240517P00010500 | 2024-04-30 10:47AM EDT | 10.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 36 | 1,137 | 44.53% |
| F240517P00010820 | 2024-04-30 3:58PM EDT | 10.82 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1,130 | 23,618 | 39.84% |
| F240517P00011000 | 2024-04-30 3:48PM EDT | 11.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 226 | 1,792 | 39.84% |
| F240517P00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.12 | 0.12 | 0.13 | +0.07 | +140.00% | 150 | 10,333 | 36.13% |
| F240517P00011820 | 2024-04-30 3:57PM EDT | 11.82 | 0.21 | 0.22 | 0.24 | +0.12 | +133.33% | 2,800 | 21,984 | 37.11% |
| F240517P00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.30 | 0.30 | 0.31 | +0.19 | +172.73% | 1,726 | 14,307 | 36.52% |
| F240517P00012500 | 2024-04-30 3:54PM EDT | 12.50 | 0.58 | 0.60 | 0.63 | +0.31 | +114.81% | 414 | 9,390 | 40.82% |
| F240517P00012820 | 2024-04-30 3:59PM EDT | 12.82 | 0.86 | 0.80 | 0.90 | +0.42 | +95.45% | 378 | 28,399 | 46.09% |
| F240517P00013000 | 2024-04-30 3:42PM EDT | 13.00 | 0.99 | 0.81 | 1.05 | +0.43 | +76.79% | 187 | 12,790 | 47.85% |
| F240517P00013500 | 2024-04-29 11:05AM EDT | 13.50 | 1.22 | 1.28 | 1.53 | +0.16 | +15.09% | 1 | 75 | 58.20% |
| F240517P00013820 | 2024-04-30 12:30PM EDT | 13.82 | 1.70 | 1.78 | 1.85 | +0.35 | +25.93% | 5 | 2,687 | 60.55% |
| F240517P00014000 | 2024-04-30 1:01PM EDT | 14.00 | 1.90 | 1.14 | 2.13 | +0.42 | +28.38% | 39 | 51 | 82.42% |
| F240517P00014500 | 2024-04-26 9:34AM EDT | 14.50 | 1.98 | 2.27 | 3.40 | 0.00 | - | 4 | 11 | 117.97% |
| F240517P00014820 | 2024-04-24 1:41PM EDT | 14.82 | 2.08 | 2.75 | 3.30 | 0.00 | - | 1 | 1,925 | 109.77% |
| F240517P00015000 | 2024-04-24 3:34PM EDT | 15.00 | 2.13 | 2.70 | 3.05 | 0.00 | - | 8 | 2 | 55.47% |
| F240517P00015820 | 2024-04-15 3:55PM EDT | 15.82 | 3.70 | 2.95 | 4.25 | 0.00 | - | 263 | 1,254 | 156.84% |
| F240517P00016000 | 2024-02-09 1:46PM EDT | 16.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| F240517P00016820 | 2024-04-10 1:22PM EDT | 16.82 | 3.85 | 3.80 | 4.85 | 0.00 | - | 6 | 6 | 119.14% |
| F240517P00017820 | 2024-04-15 1:48PM EDT | 17.82 | 5.60 | 4.75 | 5.85 | 0.00 | - | 27 | 140 | 133.59% |
| F240517P00018000 | 2024-02-09 1:52PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| F240517P00018820 | 2024-04-22 12:18PM EDT | 18.82 | 6.15 | 5.95 | 6.95 | 0.00 | - | 3 | 37 | 164.84% |
| F240517P00019000 | 2024-02-13 2:58PM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| F240517P00019820 | 2024-04-22 10:02AM EDT | 19.82 | 7.45 | 7.65 | 8.25 | 0.00 | - | 203 | 192 | 177.34% |
© 2024 Yahoo. All rights reserved.