Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00002820 | 2024-03-26 10:03AM EDT | 2.82 | 9.35 | 8.25 | 10.15 | 0.00 | - | 1 | 1 | 353.91% |
| F240719C00005820 | 2024-04-25 9:34AM EDT | 5.82 | 7.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| F240719C00006820 | 2024-04-05 10:49AM EDT | 6.82 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240719C00007820 | 2024-04-29 1:02PM EDT | 7.82 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240719C00008820 | 2024-04-29 9:31AM EDT | 8.82 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 9.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240719C00009820 | 2024-04-30 9:46AM EDT | 9.82 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 10.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240719C00010820 | 2024-04-30 3:30PM EDT | 10.82 | 1.58 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 11.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240719C00011820 | 2024-04-30 3:50PM EDT | 11.82 | 0.88 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 12.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240719C00012820 | 2024-04-30 3:59PM EDT | 12.82 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13,653 | 0 | 3.13% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 13.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 3.13% |
| F240719C00013820 | 2024-04-30 3:59PM EDT | 13.82 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4,283 | 0 | 6.25% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 14.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 6.25% |
| F240719C00014820 | 2024-04-30 3:36PM EDT | 14.82 | 0.08 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 12.50% |
| F240719C00015000 | 2024-02-14 3:29PM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 1,997 | 12.50% |
| F240719C00015820 | 2024-04-30 3:50PM EDT | 15.82 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| F240719C00016000 | 2024-02-14 2:37PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 12.50% |
| F240719C00016820 | 2024-04-29 1:43PM EDT | 16.82 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| F240719C00017000 | 2024-02-14 11:00AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 716 | 12.50% |
| F240719C00017820 | 2024-04-29 3:49PM EDT | 17.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| F240719C00018000 | 2024-02-08 1:23PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| F240719C00018820 | 2024-04-30 10:49AM EDT | 18.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| F240719C00019000 | 2024-02-13 10:46AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 25.00% |
| F240719C00019820 | 2024-04-29 1:03PM EDT | 19.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| F240719C00020000 | 2024-02-14 1:59PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 408 | 25.00% |
| F240719C00020820 | 2024-04-26 12:39PM EDT | 20.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| F240719C00021000 | 2024-02-12 2:23PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 141 | 25.00% |
| F240719C00021820 | 2024-04-24 9:56AM EDT | 21.82 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00002820 | 2024-04-12 12:37PM EDT | 2.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240719P00003000 | 2024-02-12 4:30PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| F240719P00003820 | 2024-03-07 10:30AM EDT | 3.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 96.88% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 4.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240719P00005000 | 2024-02-09 4:13PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 56 | 50.00% |
| F240719P00005820 | 2024-03-18 11:37AM EDT | 5.82 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 139 | 75.00% |
| F240719P00006000 | 2024-02-06 11:38AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 184 | 129 | 50.00% |
| F240719P00006820 | 2024-04-17 11:06AM EDT | 6.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F240719P00007000 | 2024-02-07 4:55PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 25.00% |
| F240719P00007820 | 2024-04-26 3:37PM EDT | 7.82 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| F240719P00008000 | 2024-02-12 11:20AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| F240719P00008820 | 2024-04-25 10:47AM EDT | 8.82 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 12.50% |
| F240719P00009820 | 2024-04-30 1:51PM EDT | 9.82 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| F240719P00010820 | 2024-04-30 3:59PM EDT | 10.82 | 0.21 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 11.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240719P00011820 | 2024-04-30 3:56PM EDT | 11.82 | 0.51 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 1.56% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 12.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 0.78% |
| F240719P00012820 | 2024-04-30 3:52PM EDT | 12.82 | 1.05 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 13.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240719P00013820 | 2024-04-30 3:57PM EDT | 13.82 | 1.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 14.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240719P00014820 | 2024-04-30 1:27PM EDT | 14.82 | 2.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| F240719P00015000 | 2024-02-08 10:51AM EDT | 15.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| F240719P00015820 | 2024-04-24 3:33PM EDT | 15.82 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F240719P00016000 | 2024-02-09 12:34PM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 692 | 722 | 0.00% |
| F240719P00016820 | 2024-04-04 12:33PM EDT | 16.82 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240719P00017820 | 2024-02-21 11:06AM EDT | 17.82 | 5.60 | 3.85 | 6.80 | 0.00 | - | 1 | 6 | 117.09% |
| F240719P00018000 | 2024-02-09 1:50PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| F240719P00018820 | 2024-04-23 12:26PM EDT | 18.82 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240719P00019000 | 2024-02-13 10:49AM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240719P00021820 | 2024-02-05 3:05PM EDT | 21.82 | 10.50 | 9.15 | 10.20 | 0.00 | - | - | 0 | 110.45% |
| F240719P00022000 | 2024-02-05 3:05PM EDT | 22.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.