Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00007000 | 2024-04-30 9:42AM EDT | 7.00 | 5.62 | 5.00 | 6.15 | -0.18 | -3.10% | 5 | 8 | 532.03% |
| F240503C00008500 | 2024-04-29 3:09PM EDT | 8.50 | 4.53 | 3.05 | 4.15 | 0.00 | - | 66 | 120 | 414.06% |
| F240503C00009000 | 2024-04-29 3:09PM EDT | 9.00 | 4.05 | 2.83 | 3.20 | 0.00 | - | 60 | 80 | 182.81% |
| F240503C00010000 | 2024-04-30 12:59PM EDT | 10.00 | 2.27 | 2.05 | 2.28 | -0.45 | -16.54% | 9 | 698 | 100.00% |
| F240503C00010500 | 2024-04-30 2:46PM EDT | 10.50 | 1.77 | 1.58 | 1.87 | -0.41 | -18.81% | 69 | 396 | 115.63% |
| F240503C00011000 | 2024-04-30 1:17PM EDT | 11.00 | 1.19 | 1.03 | 1.20 | -0.53 | -30.81% | 17 | 51 | 77.34% |
| F240503C00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.70 | 0.66 | 0.84 | -0.51 | -42.15% | 225 | 116 | 66.41% |
| F240503C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.28 | 0.26 | 0.28 | -0.52 | -65.00% | 2,024 | 3,466 | 38.67% |
| F240503C00012500 | 2024-04-30 3:58PM EDT | 12.50 | 0.06 | 0.06 | 0.07 | -0.27 | -81.82% | 5,205 | 6,275 | 38.28% |
| F240503C00013000 | 2024-04-30 3:57PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 6,310 | 38,983 | 45.31% |
| F240503C00013500 | 2024-04-30 3:48PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 387 | 15,254 | 50.00% |
| F240503C00014000 | 2024-04-30 1:02PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 19,393 | 62.50% |
| F240503C00014500 | 2024-04-30 9:48AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,689 | 75.00% |
| F240503C00015000 | 2024-04-30 12:24PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,032 | 87.50% |
| F240503C00015500 | 2024-04-26 10:07AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 1,146 | 100.00% |
| F240503C00016000 | 2024-04-29 11:29AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 607 | 112.50% |
| F240503C00016500 | 2024-04-25 9:33AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,513 | 121.88% |
| F240503C00017000 | 2024-04-23 12:35PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 131.25% |
| F240503C00017500 | 2024-04-04 3:44PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 141 | 143.75% |
| F240503C00018500 | 2024-04-11 9:34AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 162.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00007000 | 2024-04-15 10:25AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 212.50% |
| F240503P00007500 | 2024-04-15 10:22AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 17 | 187.50% |
| F240503P00009000 | 2024-04-02 12:16PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
| F240503P00009500 | 2024-04-23 2:38PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 422 | 106.25% |
| F240503P00010000 | 2024-04-25 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,340 | 84.38% |
| F240503P00010500 | 2024-04-29 9:40AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,685 | 65.63% |
| F240503P00011000 | 2024-04-30 3:17PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,361 | 53.13% |
| F240503P00011500 | 2024-04-30 3:58PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,445 | 5,092 | 39.06% |
| F240503P00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.09 | 0.09 | 0.10 | +0.06 | +200.00% | 3,932 | 4,839 | 32.42% |
| F240503P00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.39 | 0.38 | 0.40 | +0.30 | +333.33% | 4,134 | 9,369 | 33.20% |
| F240503P00013000 | 2024-04-30 3:58PM EDT | 13.00 | 0.81 | 0.83 | 0.88 | +0.48 | +145.45% | 1,333 | 6,739 | 50.00% |
| F240503P00013500 | 2024-04-30 3:59PM EDT | 13.50 | 1.33 | 1.33 | 1.38 | +0.52 | +64.20% | 208 | 1,899 | 50.00% |
| F240503P00014000 | 2024-04-30 3:41PM EDT | 14.00 | 1.78 | 1.63 | 2.10 | +0.46 | +34.85% | 160 | 373 | 75.00% |
| F240503P00014500 | 2024-04-30 1:32PM EDT | 14.50 | 2.37 | 2.13 | 2.57 | +0.59 | +33.15% | 11 | 3 | 50.00% |
| F240503P00015000 | 2024-04-30 10:35AM EDT | 15.00 | 2.65 | 2.78 | 2.91 | +0.38 | +16.74% | 25 | 7 | 136.72% |
| F240503P00015500 | 2024-04-29 9:40AM EDT | 15.50 | 2.71 | 2.86 | 3.75 | 0.00 | - | 3 | 3 | 266.02% |
| F240503P00016000 | 2024-04-29 11:30AM EDT | 16.00 | 3.41 | 2.96 | 4.35 | 0.00 | - | 6 | 19 | 310.94% |
| F240503P00016500 | 2024-04-30 1:36PM EDT | 16.50 | 4.35 | 2.73 | 4.50 | +0.50 | +12.99% | 22 | 13 | 224.22% |
| F240503P00017000 | 2024-04-23 3:39PM EDT | 17.00 | 5.00 | 4.70 | 5.15 | 0.00 | - | - | 4 | 203.13% |
© 2024 Yahoo. All rights reserved.