Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00007000 | 2024-04-24 11:13AM EDT | 7.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| F240524C00007500 | 2024-04-26 10:12AM EDT | 7.50 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240524C00009000 | 2024-04-16 12:53PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240524C00009500 | 2024-04-19 3:09PM EDT | 9.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| F240524C00010000 | 2024-04-30 10:45AM EDT | 10.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| F240524C00010500 | 2024-04-29 11:01AM EDT | 10.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| F240524C00011000 | 2024-04-30 3:33PM EDT | 11.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 152 | 0.00% |
| F240524C00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 39 | 159 | 0.00% |
| F240524C00012000 | 2024-04-30 3:46PM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 73 | 474 | 0.00% |
| F240524C00012500 | 2024-04-30 3:49PM EDT | 12.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 544 | 1,487 | 3.13% |
| F240524C00013000 | 2024-04-30 3:18PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 862 | 2,919 | 6.25% |
| F240524C00013500 | 2024-04-30 3:27PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 228 | 1,630 | 12.50% |
| F240524C00014000 | 2024-04-30 3:53PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 2,199 | 12.50% |
| F240524C00014500 | 2024-04-30 12:25PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 927 | 25.00% |
| F240524C00015000 | 2024-04-30 10:48AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 314 | 25.00% |
| F240524C00015500 | 2024-04-26 3:48PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 25.00% |
| F240524C00016000 | 2024-04-30 1:29PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 25.00% |
| F240524C00016500 | 2024-04-25 1:19PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| F240524C00017000 | 2024-04-09 10:42AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| F240524C00017500 | 2024-04-11 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| F240524C00018000 | 2024-04-22 11:04AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| F240524C00018500 | 2024-04-10 9:43AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00007000 | 2024-04-15 10:18AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 23 | 50.00% |
| F240524P00008000 | 2024-04-26 11:44AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 50.00% |
| F240524P00008500 | 2024-04-11 3:57PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 61 | 25.00% |
| F240524P00009000 | 2024-04-11 3:56PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 41 | 25.00% |
| F240524P00009500 | 2024-04-29 10:51AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 76 | 25.00% |
| F240524P00010000 | 2024-04-30 12:21PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 25.00% |
| F240524P00010500 | 2024-04-30 1:36PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 12.50% |
| F240524P00011000 | 2024-04-30 3:16PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 231 | 12.50% |
| F240524P00011500 | 2024-04-30 3:44PM EDT | 11.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 149 | 902 | 6.25% |
| F240524P00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 197 | 3,281 | 1.56% |
| F240524P00012500 | 2024-04-30 3:37PM EDT | 12.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 88 | 724 | 0.00% |
| F240524P00013000 | 2024-04-30 3:41PM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,017 | 809 | 0.00% |
| F240524P00013500 | 2024-04-30 1:02PM EDT | 13.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 13 | 78 | 0.00% |
| F240524P00014000 | 2024-04-30 9:47AM EDT | 14.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| F240524P00014500 | 2024-04-30 11:25AM EDT | 14.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| F240524P00015000 | 2024-04-16 9:47AM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| F240524P00015500 | 2024-04-30 10:27AM EDT | 15.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.