Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920C00002820 | 2024-04-25 10:49AM EDT | 2.82 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| F240920C00003000 | 2024-01-22 12:05PM EDT | 3.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| F240920C00003820 | 2024-02-23 10:31AM EDT | 3.82 | 8.35 | 7.15 | 11.05 | 0.00 | - | 4 | 4 | 204.69% |
| F240920C00004000 | 2024-01-22 11:50AM EDT | 4.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 4.82 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 85.94% |
| F240920C00005000 | 2024-02-07 10:32AM EDT | 5.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| F240920C00006820 | 2024-04-24 9:48AM EDT | 6.82 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| F240920C00007000 | 2024-02-08 10:44AM EDT | 7.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240920C00007820 | 2024-04-29 3:02PM EDT | 7.82 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| F240920C00008000 | 2024-02-01 4:18PM EDT | 8.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| F240920C00008820 | 2024-04-23 11:15AM EDT | 8.82 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| F240920C00009000 | 2024-02-13 3:45PM EDT | 9.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| F240920C00009820 | 2024-04-30 3:59PM EDT | 9.82 | 2.50 | 0.00 | 0.00 | 0.00 | - | 53 | 583 | 0.00% |
| F240920C00010000 | 2024-02-14 1:37PM EDT | 10.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| F240920C00010820 | 2024-04-30 1:46PM EDT | 10.82 | 1.78 | 0.00 | 0.00 | 0.00 | - | 9 | 1,058 | 0.00% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 11.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F240920C00011820 | 2024-04-30 3:30PM EDT | 11.82 | 1.15 | 0.00 | 0.00 | 0.00 | - | 211 | 7,976 | 0.00% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 12.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F240920C00012820 | 2024-04-30 3:59PM EDT | 12.82 | 0.66 | 0.00 | 0.00 | 0.00 | - | 479 | 19,595 | 3.13% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 13.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F240920C00013820 | 2024-04-30 3:59PM EDT | 13.82 | 0.37 | 0.00 | 0.00 | 0.00 | - | 482 | 14,783 | 6.25% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 14.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 6.25% |
| F240920C00014820 | 2024-04-30 3:06PM EDT | 14.82 | 0.21 | 0.00 | 0.00 | 0.00 | - | 353 | 14,031 | 6.25% |
| F240920C00015000 | 2024-02-14 4:41PM EDT | 15.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,422 | 6.25% |
| F240920C00015820 | 2024-04-30 3:41PM EDT | 15.82 | 0.12 | 0.00 | 0.00 | 0.00 | - | 509 | 4,546 | 12.50% |
| F240920C00016000 | 2024-02-14 4:35PM EDT | 16.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 121 | 763 | 12.50% |
| F240920C00016820 | 2024-04-30 12:04PM EDT | 16.82 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 2,243 | 12.50% |
| F240920C00017000 | 2024-02-14 3:09PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 976 | 12.50% |
| F240920C00017820 | 2024-04-29 11:43AM EDT | 17.82 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,483 | 12.50% |
| F240920C00018000 | 2024-02-14 4:18PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 12.50% |
| F240920C00018820 | 2024-04-30 3:52PM EDT | 18.82 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 840 | 12.50% |
| F240920C00019000 | 2024-02-12 3:52PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 12.50% |
| F240920C00019820 | 2024-04-30 9:32AM EDT | 19.82 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,399 | 25.00% |
| F240920C00020000 | 2024-02-13 10:49AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 983 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920P00002820 | 2024-04-25 9:44AM EDT | 2.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,500 | 2,011 | 50.00% |
| F240920P00003820 | 2024-03-13 2:57PM EDT | 3.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 78.13% |
| F240920P00004000 | 2024-01-19 12:43PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 4.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 546 | 25.00% |
| F240920P00005000 | 2024-02-12 12:14PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 546 | 25.00% |
| F240920P00005820 | 2024-03-12 2:11PM EDT | 5.82 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 404 | 60.16% |
| F240920P00006000 | 2024-02-06 11:24AM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 182 | 402 | 25.00% |
| F240920P00006820 | 2024-04-29 2:53PM EDT | 6.82 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 402 | 25.00% |
| F240920P00007000 | 2024-02-12 1:06PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 566 | 25.00% |
| F240920P00007820 | 2024-04-30 1:58PM EDT | 7.82 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10,609 | 12.50% |
| F240920P00008000 | 2024-02-14 2:49PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11,588 | 12.50% |
| F240920P00008820 | 2024-04-30 1:41PM EDT | 8.82 | 0.10 | 0.00 | 0.00 | 0.00 | - | 298 | 11,570 | 12.50% |
| F240920P00009000 | 2024-02-14 4:57PM EDT | 9.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 10,964 | 12.50% |
| F240920P00009820 | 2024-04-30 3:03PM EDT | 9.82 | 0.21 | 0.00 | 0.00 | 0.00 | - | 171 | 27,449 | 12.50% |
| F240920P00010000 | 2024-02-14 4:50PM EDT | 10.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 6.25% |
| F240920P00010820 | 2024-04-30 3:14PM EDT | 10.82 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,318 | 18,247 | 6.25% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 11.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 6.25% |
| F240920P00011820 | 2024-04-30 3:59PM EDT | 11.82 | 0.80 | 0.00 | 0.00 | 0.00 | - | 424 | 32,205 | 1.56% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 0.78% |
| F240920P00012820 | 2024-04-30 3:59PM EDT | 12.82 | 1.35 | 0.00 | 0.00 | 0.00 | - | 110 | 8,324 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 13.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F240920P00013820 | 2024-04-30 11:05AM EDT | 13.82 | 1.93 | 0.00 | 0.00 | 0.00 | - | 20 | 6,911 | 0.00% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 14.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
| F240920P00014820 | 2024-04-29 12:24PM EDT | 14.82 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,842 | 0.00% |
| F240920P00015000 | 2024-02-12 2:27PM EDT | 15.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 986 | 1,831 | 0.00% |
| F240920P00015820 | 2024-04-29 9:50AM EDT | 15.82 | 3.25 | 0.00 | 0.00 | 0.00 | - | 600 | 1,194 | 0.00% |
| F240920P00016000 | 2024-02-12 11:00AM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 285 | 795 | 0.00% |
| F240920P00016820 | 2024-04-29 10:21AM EDT | 16.82 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,313 | 0.00% |
| F240920P00017000 | 2024-02-13 10:49AM EDT | 17.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 300 | 1,444 | 0.00% |
| F240920P00017820 | 2024-04-30 12:35PM EDT | 17.82 | 5.70 | 0.00 | 0.00 | 0.00 | - | 51 | 172 | 0.00% |
| F240920P00018000 | 2024-02-13 11:03AM EDT | 18.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| F240920P00018820 | 2024-04-05 10:42AM EDT | 18.82 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| F240920P00019820 | 2024-04-01 10:27AM EDT | 19.82 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| F240920P00020000 | 2024-01-03 1:32PM EDT | 20.00 | 8.22 | 6.95 | 9.15 | 0.00 | - | 1 | 1 | 56.84% |
© 2024 Yahoo. All rights reserved.