Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00000170 | 2024-04-24 3:15PM EDT | 0.17 | 13.00 | 11.85 | 13.70 | 0.00 | - | 2 | 16 | 0.00% |
| F240621C00000350 | 2024-02-14 4:17PM EDT | 0.35 | 12.20 | 0.00 | 0.00 | 0.00 | - | 157 | 10 | 0.00% |
| F240621C00001000 | 2023-02-09 4:58PM EDT | 1.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3,593 | 12 | 0.00% |
| F240621C00001170 | 2024-03-18 12:09AM EDT | 1.17 | 11.00 | - | - | 0.00 | - | - | - | 0.00% |
| F240621C00001350 | 2023-12-28 11:08AM EDT | 1.35 | 11.00 | 9.85 | 10.15 | 0.00 | - | 1 | 1 | 0.00% |
| F240621C00002000 | 2023-02-08 1:14PM EDT | 2.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240621C00002170 | 2024-04-26 1:27PM EDT | 2.17 | 10.75 | 9.05 | 10.80 | 0.00 | - | 1 | 8 | 528.91% |
| F240621C00002350 | 2024-02-14 4:13PM EDT | 2.35 | 10.20 | 0.00 | 0.00 | 0.00 | - | 60 | 7 | 0.00% |
| F240621C00003000 | 2023-02-02 2:22PM EDT | 3.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| F240621C00003170 | 2024-03-04 10:32AM EDT | 3.17 | 9.50 | 9.05 | 11.55 | 0.00 | - | 2 | 0 | 508.59% |
| F240621C00003350 | 2024-02-14 4:13PM EDT | 3.35 | 9.00 | 0.00 | 0.00 | 0.00 | - | 90 | 6 | 0.00% |
| F240621C00004000 | 2023-02-09 4:06PM EDT | 4.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 76 | 18 | 0.00% |
| F240621C00004170 | 2024-04-01 12:06PM EDT | 4.17 | 9.05 | 7.65 | 8.05 | 0.00 | - | 1 | 118 | 162.50% |
| F240621C00004350 | 2024-02-14 4:17PM EDT | 4.35 | 8.10 | 0.00 | 0.00 | 0.00 | - | 250 | 124 | 0.00% |
| F240621C00004820 | 2024-04-25 10:35AM EDT | 4.82 | 7.95 | 6.80 | 7.40 | 0.00 | - | 2 | 59 | 142.19% |
| F240621C00005000 | 2024-02-14 4:17PM EDT | 5.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 164 | 75 | 0.00% |
| F240621C00005820 | 2024-02-14 4:17PM EDT | 5.82 | 6.70 | 4.85 | 6.80 | 0.00 | - | - | 15 | 191.60% |
| F240621C00006000 | 2024-02-14 4:17PM EDT | 6.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 223 | 15 | 0.00% |
| F240621C00007170 | 2024-04-29 10:40AM EDT | 7.17 | 5.56 | 4.55 | 5.05 | 0.00 | - | 1 | 422 | 87.11% |
| F240621C00007350 | 2024-02-14 4:17PM EDT | 7.35 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,336 | 448 | 0.00% |
| F240621C00008000 | 2023-02-09 2:07PM EDT | 8.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 0.00% |
| F240621C00009170 | 2024-04-26 1:22PM EDT | 9.17 | 3.75 | 2.64 | 3.05 | 0.00 | - | 38 | 4,729 | 51.95% |
| F240621C00009350 | 2024-02-14 11:05AM EDT | 9.35 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6,521 | 0.00% |
| F240621C00009820 | 2024-04-30 12:03PM EDT | 9.82 | 2.56 | 2.03 | 2.58 | -0.29 | -10.18% | 60 | 7,222 | 61.91% |
| F240621C00010000 | 2024-02-14 4:13PM EDT | 10.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 53 | 8,733 | 0.00% |
| F240621C00010820 | 2024-04-30 1:31PM EDT | 10.82 | 1.44 | 1.37 | 1.49 | -0.47 | -24.61% | 19 | 11,981 | 35.16% |
| F240621C00011000 | 2024-02-14 3:48PM EDT | 11.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
| F240621C00011170 | 2024-04-30 1:30PM EDT | 11.17 | 1.14 | 1.06 | 1.35 | -0.42 | -26.92% | 30 | 16,856 | 43.46% |
| F240621C00011350 | 2024-02-14 12:25PM EDT | 11.35 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 18,245 | 0.00% |
| F240621C00011820 | 2024-04-30 3:59PM EDT | 11.82 | 0.70 | 0.68 | 0.71 | -0.39 | -35.78% | 898 | 16,659 | 29.30% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 12.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
| F240621C00012820 | 2024-04-30 3:57PM EDT | 12.82 | 0.27 | 0.27 | 0.28 | -0.22 | -44.90% | 2,169 | 50,458 | 29.30% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 13.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 6.25% |
| F240621C00013820 | 2024-04-30 3:53PM EDT | 13.82 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 722 | 51,091 | 30.66% |
| F240621C00014000 | 2024-02-14 4:30PM EDT | 14.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 12.50% |
| F240621C00014170 | 2024-04-30 3:34PM EDT | 14.17 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 3,070 | 44,479 | 31.25% |
| F240621C00014350 | 2024-02-14 4:30PM EDT | 14.35 | 0.34 | 0.00 | 0.00 | 0.00 | - | 37 | 33,420 | 12.50% |
| F240621C00014820 | 2024-04-30 3:58PM EDT | 14.82 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 464 | 54,019 | 33.20% |
| F240621C00015000 | 2024-02-14 4:30PM EDT | 15.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 333 | 49,742 | 12.50% |
| F240621C00015820 | 2024-04-30 3:01PM EDT | 15.82 | 0.02 | 0.02 | 0.03 | 0.00 | - | 48 | 51,703 | 39.06% |
| F240621C00016000 | 2024-02-14 3:26PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 29,253 | 25.00% |
| F240621C00016170 | 2024-04-30 3:34PM EDT | 16.17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 328 | 16,251 | 39.06% |
| F240621C00016350 | 2024-02-14 4:13PM EDT | 16.35 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 17,134 | 25.00% |
| F240621C00016820 | 2024-04-29 1:35PM EDT | 16.82 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,423 | 42.97% |
| F240621C00017000 | 2024-02-13 2:29PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 300 | 1,092 | 25.00% |
| F240621C00017820 | 2024-04-30 12:35PM EDT | 17.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,213 | 49.22% |
| F240621C00018000 | 2024-02-13 10:47AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 601 | 25.00% |
| F240621C00018820 | 2024-04-29 11:12AM EDT | 18.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 903 | 50.00% |
| F240621C00019000 | 2024-02-14 11:59AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 632 | 25.00% |
| F240621C00019170 | 2024-04-30 12:40PM EDT | 19.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,793 | 51.56% |
| F240621C00019350 | 2024-02-14 11:40AM EDT | 19.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 8,744 | 25.00% |
| F240621C00019820 | 2024-04-26 10:58AM EDT | 19.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 3,885 | 54.69% |
| F240621C00020000 | 2024-02-14 1:21PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 5,087 | 25.00% |
| F240621C00021170 | 2024-04-30 10:34AM EDT | 21.17 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 3,765 | 96.48% |
| F240621C00021350 | 2024-02-14 1:25PM EDT | 21.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 3,659 | 25.00% |
| F240621C00022000 | 2023-02-09 11:48AM EDT | 22.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 3,265 | 50.00% |
| F240621C00024170 | 2024-04-26 1:01PM EDT | 24.17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 9,199 | 73.44% |
| F240621C00024350 | 2024-02-14 3:05PM EDT | 24.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 9,074 | 50.00% |
| F240621C00025000 | 2023-02-09 3:47PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 6,095 | 50.00% |
| F240621C00029170 | 2024-04-25 2:15PM EDT | 29.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,269 | 84.38% |
| F240621C00029350 | 2024-02-14 4:12PM EDT | 29.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 10,716 | 50.00% |
| F240621C00030000 | 2023-02-09 3:21PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 3,358 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00000170 | 2024-03-01 10:32AM EDT | 0.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,362 | 475.00% |
| F240621P00000350 | 2024-01-04 3:14PM EDT | 0.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,356 | 375.00% |
| F240621P00001000 | 2023-02-09 10:30AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 7,870 | 50.00% |
| F240621P00001170 | 2024-02-07 10:35AM EDT | 1.17 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 783 | 50.00% |
| F240621P00001350 | 2024-02-07 10:35AM EDT | 1.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 783 | 50.00% |
| F240621P00002000 | 2023-01-27 2:26PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 637 | 50.00% |
| F240621P00002170 | 2024-04-09 1:46PM EDT | 2.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 972 | 175.00% |
| F240621P00002350 | 2024-01-18 11:32AM EDT | 2.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 972 | 50.00% |
| F240621P00003000 | 2023-02-09 10:58AM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 344 | 50.00% |
| F240621P00003170 | 2024-02-29 12:28PM EDT | 3.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 456 | 137.50% |
| F240621P00003350 | 2024-02-01 3:52PM EDT | 3.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 457 | 50.00% |
| F240621P00004000 | 2023-02-09 1:12PM EDT | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 50.00% |
| F240621P00004170 | 2024-02-08 4:24PM EDT | 4.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,882 | 112.50% |
| F240621P00004350 | 2024-02-08 4:24PM EDT | 4.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 1,882 | 50.00% |
| F240621P00004820 | 2024-04-10 3:59PM EDT | 4.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 2,740 | 96.88% |
| F240621P00005000 | 2024-02-14 4:30PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,481 | 50.00% |
| F240621P00005820 | 2024-04-26 1:05PM EDT | 5.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,355 | 84.38% |
| F240621P00006000 | 2024-02-06 12:56PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 1,142 | 50.00% |
| F240621P00007170 | 2024-04-29 10:30AM EDT | 7.17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 7,651 | 66.41% |
| F240621P00007350 | 2024-02-14 4:30PM EDT | 7.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 9,459 | 25.00% |
| F240621P00008000 | 2023-02-09 2:55PM EDT | 8.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 202 | 4,572 | 25.00% |
| F240621P00009170 | 2024-04-30 12:45PM EDT | 9.17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 17 | 59,007 | 46.09% |
| F240621P00009350 | 2024-02-13 3:44PM EDT | 9.35 | 0.11 | 0.00 | 0.00 | 0.00 | - | 94 | 65,135 | 25.00% |
| F240621P00009820 | 2024-04-30 3:19PM EDT | 9.82 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 44,861 | 38.28% |
| F240621P00010000 | 2024-02-14 1:26PM EDT | 10.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 46,536 | 12.50% |
| F240621P00010820 | 2024-04-30 3:58PM EDT | 10.82 | 0.13 | 0.13 | 0.15 | +0.05 | +62.50% | 95 | 16,312 | 34.38% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 11.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 6.25% |
| F240621P00011170 | 2024-04-30 3:59PM EDT | 11.17 | 0.20 | 0.20 | 0.21 | +0.08 | +66.67% | 52 | 97,037 | 32.62% |
| F240621P00011350 | 2024-02-14 4:27PM EDT | 11.35 | 0.43 | 0.00 | 0.00 | 0.00 | - | 9 | 91,542 | 6.25% |
| F240621P00011820 | 2024-04-30 3:59PM EDT | 11.82 | 0.41 | 0.41 | 0.43 | +0.19 | +86.36% | 1,818 | 33,767 | 32.23% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 12.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 1.56% |
| F240621P00012820 | 2024-04-30 3:57PM EDT | 12.82 | 0.94 | 0.86 | 1.01 | +0.27 | +40.30% | 559 | 24,767 | 32.91% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 13.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.00% |
| F240621P00013820 | 2024-04-30 3:34PM EDT | 13.82 | 1.78 | 1.22 | 1.87 | +0.42 | +30.88% | 32 | 2,693 | 39.06% |
| F240621P00014000 | 2024-02-14 4:59PM EDT | 14.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
| F240621P00014170 | 2024-04-30 12:17PM EDT | 14.17 | 2.00 | 1.94 | 2.81 | +0.38 | +23.46% | 21 | 19,373 | 54.49% |
| F240621P00014350 | 2024-02-14 2:46PM EDT | 14.35 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 19,164 | 0.00% |
| F240621P00014820 | 2024-04-29 12:31PM EDT | 14.82 | 2.31 | 2.12 | 3.60 | 0.00 | - | 11 | 11,119 | 50.00% |
| F240621P00015000 | 2024-02-08 2:04PM EDT | 15.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 201 | 11,170 | 0.00% |
| F240621P00015820 | 2024-04-26 11:30AM EDT | 15.82 | 3.10 | 3.75 | 4.05 | 0.00 | - | 1 | 519 | 63.87% |
| F240621P00016000 | 2024-02-13 12:44PM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 300 | 530 | 0.00% |
| F240621P00016170 | 2024-04-30 10:26AM EDT | 16.17 | 3.90 | 3.85 | 4.80 | +0.65 | +20.00% | 25 | 341 | 73.63% |
| F240621P00016350 | 2024-02-09 12:26PM EDT | 16.35 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 333 | 0.00% |
| F240621P00016820 | 2024-04-12 10:00AM EDT | 16.82 | 4.20 | 3.75 | 5.45 | 0.00 | - | 1 | 122 | 113.48% |
| F240621P00017000 | 2024-02-12 10:45AM EDT | 17.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| F240621P00017820 | 2024-04-22 1:52PM EDT | 17.82 | 5.05 | 4.80 | 6.75 | 0.00 | - | 2 | 30 | 67.19% |
| F240621P00018000 | 2024-02-09 1:52PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 0.00% |
| F240621P00018820 | 2024-04-22 3:01PM EDT | 18.82 | 6.05 | 5.80 | 7.80 | 0.00 | - | 3 | 8 | 77.54% |
| F240621P00019000 | 2024-01-29 3:43PM EDT | 19.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240621P00019170 | 2024-04-22 3:01PM EDT | 19.17 | 6.40 | 6.00 | 7.20 | 0.00 | - | 1 | 6 | 86.33% |
| F240621P00019350 | 2023-10-30 1:07PM EDT | 19.35 | 9.60 | 8.70 | 8.85 | 0.00 | - | 10 | 2 | 185.55% |
| F240621P00019820 | 2024-04-19 2:25PM EDT | 19.82 | 7.75 | 6.85 | 9.10 | 0.00 | - | 30 | 45 | 103.91% |
| F240621P00020000 | 2024-02-13 4:57PM EDT | 20.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 0.00% |
| F240621P00021170 | 2024-03-25 12:45PM EDT | 21.17 | 8.25 | 7.30 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| F240621P00021350 | 2024-01-02 10:45AM EDT | 21.35 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| F240621P00022000 | 2023-02-03 3:45PM EDT | 22.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 125 | 285 | 0.00% |
| F240621P00024170 | 2024-04-22 11:37AM EDT | 24.17 | 11.60 | 11.15 | 13.10 | 0.00 | - | 2 | 2 | 103.91% |
| F240621P00024350 | 2024-02-06 4:42PM EDT | 24.35 | 12.45 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
| F240621P00025000 | 2023-02-09 12:30PM EDT | 25.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| F240621P00029170 | 2024-04-22 1:39PM EDT | 29.17 | 16.40 | 17.05 | 18.75 | 0.00 | - | 14 | 14 | 204.10% |
| F240621P00029350 | 2024-02-05 2:55PM EDT | 29.35 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| F240621P00030000 | 2022-11-18 3:23PM EDT | 30.00 | 16.10 | 17.70 | 18.10 | 0.00 | - | 3 | 3 | 113.28% |
© 2024 Yahoo. All rights reserved.