Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F241220C00004820 | 2024-04-03 11:51AM EDT | 4.82 | 8.71 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| F241220C00005000 | 2024-02-13 3:12PM EDT | 5.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F241220C00006000 | 2024-04-25 10:36AM EDT | 6.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| F241220C00007820 | 2024-05-01 12:19PM EDT | 7.82 | 4.45 | 0.00 | 0.00 | 0.00 | - | 52 | 39 | 0.00% |
| F241220C00008000 | 2024-02-07 10:49AM EDT | 8.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F241220C00009820 | 2024-05-01 12:44PM EDT | 9.82 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,355 | 0.00% |
| F241220C00010000 | 2024-02-13 3:13PM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 0.00% |
| F241220C00011820 | 2024-05-01 3:52PM EDT | 11.82 | 1.44 | 0.00 | 0.00 | 0.00 | - | 245 | 2,466 | 0.00% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 12.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
| F241220C00013000 | 2024-05-01 3:57PM EDT | 13.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 237 | 19,885 | 1.56% |
| F241220C00014820 | 2024-05-01 3:58PM EDT | 14.82 | 0.41 | 0.00 | 0.00 | 0.00 | - | 253 | 8,076 | 6.25% |
| F241220C00015000 | 2024-02-14 4:16PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 188 | 3,071 | 6.25% |
| F241220C00016820 | 2024-05-01 3:45PM EDT | 16.82 | 0.18 | 0.00 | 0.00 | 0.00 | - | 55 | 4,123 | 12.50% |
| F241220C00017000 | 2024-02-14 3:44PM EDT | 17.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 1,258 | 12.50% |
| F241220C00018000 | 2024-05-01 1:24PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 251 | 941 | 12.50% |
| F241220C00019820 | 2024-05-01 11:11AM EDT | 19.82 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 4,847 | 12.50% |
| F241220C00020000 | 2024-02-13 12:44PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 12.50% |
| F241220C00021820 | 2024-05-01 10:03AM EDT | 21.82 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,439 | 12.50% |
| F241220C00022000 | 2024-02-14 2:48PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 227 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F241220P00002820 | 2024-05-01 10:17AM EDT | 2.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| F241220P00004820 | 2024-04-17 11:05AM EDT | 4.82 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 25.00% |
| F241220P00005000 | 2024-02-08 4:37PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 240 | 25.00% |
| F241220P00006000 | 2024-04-18 2:29PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| F241220P00007820 | 2024-05-01 1:02PM EDT | 7.82 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 8,160 | 12.50% |
| F241220P00008000 | 2024-02-13 3:50PM EDT | 8.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 7,891 | 12.50% |
| F241220P00009820 | 2024-05-01 12:22PM EDT | 9.82 | 0.38 | 0.00 | 0.00 | 0.00 | - | 103 | 2,142 | 6.25% |
| F241220P00010000 | 2024-02-14 4:49PM EDT | 10.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 1,116 | 6.25% |
| F241220P00011820 | 2024-05-01 1:41PM EDT | 11.82 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,118 | 13,281 | 1.56% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 12.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 1.56% |
| F241220P00013000 | 2024-05-01 2:59PM EDT | 13.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 66 | 4,600 | 0.00% |
| F241220P00014820 | 2024-04-30 3:35PM EDT | 14.82 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 735 | 0.00% |
| F241220P00015000 | 2024-02-13 1:44PM EDT | 15.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 730 | 0.00% |
| F241220P00016820 | 2024-05-01 10:36AM EDT | 16.82 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,738 | 0.00% |
| F241220P00017000 | 2024-02-13 1:44PM EDT | 17.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 456 | 1,349 | 0.00% |
| F241220P00018000 | 2024-05-01 9:46AM EDT | 18.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 246 | 1,285 | 0.00% |
| F241220P00019820 | 2024-04-25 3:55PM EDT | 19.82 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| F241220P00020000 | 2024-02-09 1:47PM EDT | 20.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F241220P00021820 | 2024-04-22 1:04PM EDT | 21.82 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.