Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 2024-04-22 3:38PM EDT | 7.50 | 5.30 | 5.00 | 5.25 | 0.00 | - | 4 | 3 | 337.50% |
| F240426C00008500 | 2024-04-25 11:23AM EDT | 8.50 | 4.25 | 3.75 | 4.25 | -0.05 | -1.16% | 41 | 41 | 265.63% |
| F240426C00009000 | 2024-04-19 2:00PM EDT | 9.00 | 3.20 | 3.15 | 4.50 | 0.00 | - | 1 | 1 | 329.69% |
| F240426C00009500 | 2024-04-25 11:07AM EDT | 9.50 | 3.26 | 3.20 | 3.40 | -0.14 | -4.12% | 21 | 422 | 265.63% |
| F240426C00010000 | 2024-04-25 11:00AM EDT | 10.00 | 2.66 | 2.53 | 2.94 | -0.17 | -6.01% | 3 | 546 | 50.00% |
| F240426C00010500 | 2024-04-25 10:29AM EDT | 10.50 | 2.30 | 2.12 | 2.27 | -0.20 | -8.00% | 2 | 1,208 | 165.63% |
| F240426C00011000 | 2024-04-25 10:56AM EDT | 11.00 | 1.70 | 1.53 | 1.83 | -0.33 | -16.26% | 27 | 1,631 | 172.66% |
| F240426C00011500 | 2024-04-25 10:16AM EDT | 11.50 | 1.27 | 1.21 | 1.36 | -0.22 | -14.77% | 11 | 1,099 | 110.16% |
| F240426C00012000 | 2024-04-25 11:23AM EDT | 12.00 | 0.75 | 0.73 | 0.76 | -0.35 | -31.82% | 820 | 5,091 | 50.00% |
| F240426C00012500 | 2024-04-25 11:31AM EDT | 12.50 | 0.29 | 0.30 | 0.31 | -0.39 | -56.52% | 3,600 | 11,936 | 44.53% |
| F240426C00013000 | 2024-04-25 11:31AM EDT | 13.00 | 0.07 | 0.06 | 0.07 | -0.37 | -86.05% | 10,605 | 61,222 | 44.92% |
| F240426C00013500 | 2024-04-25 11:26AM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.21 | -91.30% | 7,361 | 65,737 | 53.13% |
| F240426C00014000 | 2024-04-25 11:15AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 6,906 | 19,941 | 62.50% |
| F240426C00014500 | 2024-04-25 11:09AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 36 | 9,313 | 81.25% |
| F240426C00015000 | 2024-04-25 9:37AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 54 | 12,058 | 100.00% |
| F240426C00015500 | 2024-04-24 3:59PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,463 | 3,320 | 118.75% |
| F240426C00016000 | 2024-04-24 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 1,710 | 131.25% |
| F240426C00016500 | 2024-04-10 10:38AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,051 | 150.00% |
| F240426C00017000 | 2024-04-19 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 32 | 162.50% |
| F240426C00017500 | 2024-04-24 3:19PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 175.00% |
| F240426C00018500 | 2024-04-25 9:32AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 200.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007000 | 2024-04-23 11:02AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,071 | 325.00% |
| F240426P00007500 | 2024-04-17 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 183 | 287.50% |
| F240426P00008000 | 2024-04-15 2:48PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 448 | 262.50% |
| F240426P00008500 | 2024-04-19 9:50AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 225.00% |
| F240426P00009000 | 2024-04-23 12:56PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 196.88% |
| F240426P00009500 | 2024-04-18 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 175.00% |
| F240426P00010000 | 2024-04-25 9:37AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,634 | 143.75% |
| F240426P00010500 | 2024-04-25 9:32AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,221 | 118.75% |
| F240426P00011000 | 2024-04-25 10:55AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 11,572 | 93.75% |
| F240426P00011500 | 2024-04-25 11:25AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 956 | 35,263 | 68.75% |
| F240426P00012000 | 2024-04-25 11:22AM EDT | 12.00 | 0.02 | 0.01 | 0.02 | -0.07 | -87.50% | 4,129 | 22,476 | 54.69% |
| F240426P00012500 | 2024-04-25 11:31AM EDT | 12.50 | 0.07 | 0.06 | 0.07 | -0.15 | -71.43% | 3,425 | 10,200 | 42.97% |
| F240426P00013000 | 2024-04-25 11:28AM EDT | 13.00 | 0.31 | 0.31 | 0.33 | -0.13 | -29.55% | 2,546 | 15,640 | 43.36% |
| F240426P00013500 | 2024-04-25 11:23AM EDT | 13.50 | 0.76 | 0.73 | 0.81 | 0.00 | - | 247 | 5,209 | 70.31% |
| F240426P00014000 | 2024-04-25 11:07AM EDT | 14.00 | 1.26 | 1.26 | 1.33 | +0.14 | +12.50% | 79 | 687 | 89.06% |
| F240426P00014500 | 2024-04-25 9:51AM EDT | 14.50 | 1.69 | 1.59 | 1.79 | +0.08 | +4.97% | 4 | 405 | 109.38% |
| F240426P00015000 | 2024-04-25 10:28AM EDT | 15.00 | 2.23 | 2.24 | 2.89 | +0.23 | +11.50% | 5 | 244 | 263.28% |
| F240426P00015500 | 2024-04-25 9:32AM EDT | 15.50 | 2.45 | 2.69 | 3.35 | -0.14 | -5.41% | 2 | 1,094 | 275.78% |
| F240426P00016000 | 2024-04-24 3:55PM EDT | 16.00 | 3.16 | 3.20 | 3.30 | 0.00 | - | 10 | 0 | 181.25% |
| F240426P00016500 | 2024-04-23 3:39PM EDT | 16.50 | 4.16 | 3.70 | 3.80 | 0.00 | - | 4 | 0 | 200.00% |
| F240426P00017000 | 2024-03-28 2:15PM EDT | 17.00 | 3.80 | 3.55 | 4.40 | 0.00 | - | 2 | 0 | 292.97% |
| F240426P00017500 | 2024-04-16 1:16PM EDT | 17.50 | 5.35 | 3.30 | 5.25 | 0.00 | - | 525 | 0 | 463.28% |
| F240426P00018500 | 2024-04-22 2:46PM EDT | 18.50 | 5.66 | 5.70 | 7.60 | 0.00 | - | 2 | 0 | 642.19% |
© 2024 Yahoo. All rights reserved.