Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531C00007000 | 2024-04-26 10:20AM EDT | 7.00 | 5.98 | 4.60 | 6.60 | 0.00 | - | 1 | 1 | 194.92% |
| F240531C00008000 | 2024-04-23 12:18PM EDT | 8.00 | 4.85 | 3.80 | 6.00 | 0.00 | - | - | 0 | 196.68% |
| F240531C00008500 | 2024-04-19 9:38AM EDT | 8.50 | 3.45 | 3.00 | 5.30 | 0.00 | - | 1 | 0 | 148.63% |
| F240531C00010000 | 2024-04-26 10:39AM EDT | 10.00 | 2.94 | 1.97 | 2.22 | 0.00 | - | 1 | 29 | 50.39% |
| F240531C00010500 | 2024-04-30 11:49AM EDT | 10.50 | 1.80 | 1.61 | 2.11 | -0.40 | -18.18% | 4 | 3 | 58.59% |
| F240531C00011000 | 2024-04-30 10:08AM EDT | 11.00 | 1.44 | 1.11 | 1.34 | -0.56 | -28.00% | 15 | 16 | 44.34% |
| F240531C00011500 | 2024-04-30 3:38PM EDT | 11.50 | 0.82 | 0.47 | 0.80 | -0.42 | -33.87% | 3 | 12 | 28.52% |
| F240531C00012000 | 2024-04-30 3:50PM EDT | 12.00 | 0.48 | 0.45 | 0.47 | -0.35 | -42.17% | 154 | 467 | 27.83% |
| F240531C00012500 | 2024-04-30 3:58PM EDT | 12.50 | 0.25 | 0.23 | 0.25 | -0.26 | -50.98% | 147 | 832 | 27.93% |
| F240531C00013000 | 2024-04-30 3:57PM EDT | 13.00 | 0.12 | 0.12 | 0.13 | -0.15 | -55.56% | 383 | 1,494 | 29.30% |
| F240531C00013500 | 2024-04-30 3:46PM EDT | 13.50 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 403 | 2,443 | 31.06% |
| F240531C00014000 | 2024-04-30 3:47PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 113 | 1,715 | 33.20% |
| F240531C00014500 | 2024-04-30 1:49PM EDT | 14.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 496 | 36.72% |
| F240531C00015000 | 2024-04-30 3:07PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 126 | 39.06% |
| F240531C00015500 | 2024-04-29 9:56AM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 111 | 44.53% |
| F240531C00016000 | 2024-04-29 10:32AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 108 | 48.44% |
| F240531C00017000 | 2024-04-24 3:43PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 7 | 51.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 102 | 52.34% |
| F240531P00009500 | 2024-04-25 10:06AM EDT | 9.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 5 | 50.00% |
| F240531P00010000 | 2024-04-29 11:24AM EDT | 10.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 143 | 41.41% |
| F240531P00010500 | 2024-04-30 2:22PM EDT | 10.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 23 | 27 | 37.11% |
| F240531P00011000 | 2024-04-30 3:22PM EDT | 11.00 | 0.08 | 0.09 | 0.10 | +0.04 | +100.00% | 77 | 142 | 34.77% |
| F240531P00011500 | 2024-04-30 2:29PM EDT | 11.50 | 0.18 | 0.19 | 0.20 | +0.09 | +100.00% | 140 | 320 | 33.01% |
| F240531P00012000 | 2024-04-30 3:58PM EDT | 12.00 | 0.37 | 0.38 | 0.39 | +0.19 | +105.56% | 339 | 1,494 | 32.81% |
| F240531P00012500 | 2024-04-30 3:48PM EDT | 12.50 | 0.65 | 0.66 | 0.70 | +0.29 | +80.56% | 310 | 5,712 | 35.35% |
| F240531P00013000 | 2024-04-30 3:42PM EDT | 13.00 | 1.02 | 0.83 | 1.10 | +0.37 | +56.92% | 69 | 110 | 39.65% |
| F240531P00013500 | 2024-04-29 11:17AM EDT | 13.50 | 1.14 | 1.46 | 1.77 | 0.00 | - | 21 | 44 | 50.78% |
| F240531P00014000 | 2024-04-30 9:34AM EDT | 14.00 | 1.69 | 1.35 | 3.25 | +0.17 | +11.18% | 10 | 15 | 75.59% |
| F240531P00015000 | 2024-04-17 10:38AM EDT | 15.00 | 2.87 | 2.28 | 4.40 | 0.00 | - | - | 1 | 96.09% |
| F240531P00017000 | 2024-04-29 10:55AM EDT | 17.00 | 4.45 | 3.35 | 5.20 | 0.00 | - | 1 | 3 | 110.35% |
| F240531P00017500 | 2024-04-23 2:36PM EDT | 17.50 | 4.75 | 3.75 | 5.55 | 0.00 | - | - | 2 | 98.44% |
| F240531P00018000 | 2024-04-23 2:54PM EDT | 18.00 | 5.30 | 4.95 | 6.10 | 0.00 | - | - | 2 | 110.16% |
© 2024 Yahoo. All rights reserved.