Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614C00008000 | 2024-05-09 11:22AM EDT | 8.00 | 4.23 | 4.20 | 4.25 | 0.00 | - | 20 | 16 | 99.61% |
| F240614C00009000 | 2024-05-14 2:51PM EDT | 9.00 | 3.45 | 3.20 | 3.30 | 0.00 | - | 1 | 10 | 82.42% |
| F240614C00010000 | 2024-05-10 2:15PM EDT | 10.00 | 2.08 | 2.22 | 2.27 | 0.00 | - | 25 | 30 | 58.20% |
| F240614C00010500 | 2024-05-20 10:23AM EDT | 10.50 | 1.82 | 1.73 | 1.79 | -0.18 | -9.00% | 1 | 2 | 53.91% |
| F240614C00011000 | 2024-05-20 2:25PM EDT | 11.00 | 1.25 | 1.25 | 1.29 | -0.13 | -9.42% | 73 | 25 | 41.80% |
| F240614C00011500 | 2024-05-20 10:36AM EDT | 11.50 | 0.90 | 0.79 | 0.84 | -0.04 | -4.26% | 5 | 161 | 34.38% |
| F240614C00012000 | 2024-05-20 2:13PM EDT | 12.00 | 0.43 | 0.43 | 0.45 | -0.09 | -17.31% | 49 | 573 | 28.32% |
| F240614C00012500 | 2024-05-20 3:16PM EDT | 12.50 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 392 | 1,506 | 26.95% |
| F240614C00013000 | 2024-05-20 3:22PM EDT | 13.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 419 | 3,242 | 27.34% |
| F240614C00013500 | 2024-05-20 3:26PM EDT | 13.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 91 | 1,170 | 30.66% |
| F240614C00014000 | 2024-05-20 12:26PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 83 | 273 | 33.59% |
| F240614C00014500 | 2024-05-20 10:12AM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 356 | 37.11% |
| F240614C00015000 | 2024-05-20 3:18PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 293 | 72 | 42.97% |
| F240614C00015500 | 2024-05-20 12:43PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 24 | 43.75% |
| F240614C00016000 | 2024-05-17 1:09PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 131 | 48.44% |
| F240614C00017000 | 2024-05-17 1:04PM EDT | 17.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 2 | 2 | 101.95% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614P00005000 | 2024-05-07 11:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 131.25% |
| F240614P00008500 | 2024-05-16 11:35AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 141 | 56.25% |
| F240614P00009000 | 2024-05-20 10:16AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 390 | 110 | 50.00% |
| F240614P00009500 | 2024-05-14 1:26PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 1 | 50.78% |
| F240614P00010000 | 2024-05-20 10:47AM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 2 | 42.19% |
| F240614P00010500 | 2024-05-15 3:36PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 18 | 35.94% |
| F240614P00011000 | 2024-05-20 11:34AM EDT | 11.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 24 | 275 | 28.91% |
| F240614P00011500 | 2024-05-20 2:54PM EDT | 11.50 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 29 | 537 | 24.02% |
| F240614P00012000 | 2024-05-20 3:31PM EDT | 12.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 263 | 1,510 | 22.07% |
| F240614P00012500 | 2024-05-20 3:35PM EDT | 12.50 | 0.46 | 0.46 | 0.48 | +0.03 | +6.82% | 14 | 1,680 | 21.09% |
| F240614P00013000 | 2024-05-20 12:37PM EDT | 13.00 | 0.82 | 0.83 | 0.87 | +0.04 | +5.13% | 17 | 106 | 19.53% |
| F240614P00013500 | 2024-05-20 12:06PM EDT | 13.50 | 1.27 | 0.92 | 1.35 | +0.13 | +11.40% | 8 | 18 | 21.88% |
| F240614P00014000 | 2024-05-14 2:42PM EDT | 14.00 | 1.50 | 1.78 | 1.84 | 0.00 | - | 1 | 7 | 12.50% |
| F240614P00015000 | 2024-05-15 10:29AM EDT | 15.00 | 2.80 | 2.79 | 2.84 | 0.00 | - | - | 0 | 25.00% |
| F240614P00017000 | 2024-05-06 9:43AM EDT | 17.00 | 3.82 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 56.25% |
© 2024 Yahoo. All rights reserved.