UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.14+0.08 (+0.66%)
At close: 04:00PM EDT
12.10 -0.05 (-0.37%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240426C000075002024-04-09 10:21AM EDT7.506.763.655.550.00--1537.50%
F240426C000085002024-04-16 3:58PM EDT8.503.603.305.600.00-4041418.36%
F240426C000090002024-04-19 2:00PM EDT9.003.202.423.35+3.20-10217.97%
F240426C000095002024-04-19 1:27PM EDT9.502.632.372.94+0.05+1.94%251165100.00%
F240426C000100002024-04-19 11:07AM EDT10.002.191.832.30+0.13+6.31%10535146.09%
F240426C000105002024-04-17 3:48PM EDT10.501.581.551.870.00-1,1651,20592.19%
F240426C000110002024-04-19 3:58PM EDT11.001.201.171.22+0.06+5.26%2481,58764.84%
F240426C000115002024-04-19 3:57PM EDT11.500.780.550.79+0.04+5.41%4531,09864.45%
F240426C000120002024-04-19 3:57PM EDT12.000.450.430.46+0.03+7.14%1,6654,75560.16%
F240426C000125002024-04-19 3:59PM EDT12.500.240.220.250.00-4,6318,67861.72%
F240426C000130002024-04-19 3:59PM EDT13.000.110.100.11+0.01+10.00%2,14215,47761.33%
F240426C000135002024-04-19 3:59PM EDT13.500.040.040.05-0.01-20.00%1,03519,31862.50%
F240426C000140002024-04-19 3:59PM EDT14.000.030.010.030.00-7038,65065.63%
F240426C000145002024-04-19 3:58PM EDT14.500.020.000.020.00-5615,42968.75%
F240426C000150002024-04-19 3:17PM EDT15.000.010.000.010.00-685,25871.88%
F240426C000155002024-04-19 11:03AM EDT15.500.020.000.01+0.01+100.00%4047581.25%
F240426C000160002024-04-19 9:57AM EDT16.000.010.000.010.00-31,19290.63%
F240426C000165002024-04-10 10:38AM EDT16.500.010.000.010.00-1481,05198.44%
F240426C000170002024-04-19 9:32AM EDT17.000.010.000.010.00-2012106.25%
F240426C000175002024-04-08 12:25PM EDT17.500.010.000.020.00--3128.13%
F240426C000185002024-04-09 3:38PM EDT18.500.010.000.640.00--14281.25%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240426P000070002024-04-17 3:29PM EDT7.000.010.000.01+0.01--2,069175.00%
F240426P000075002024-04-17 10:07AM EDT7.500.010.000.010.00-57183156.25%
F240426P000080002024-04-15 2:48PM EDT8.000.010.000.010.00-455448137.50%
F240426P000085002024-04-19 9:50AM EDT8.500.020.000.01+0.02-1118118.75%
F240426P000090002024-04-17 10:13AM EDT9.000.010.000.010.00-10304100.00%
F240426P000095002024-04-18 3:27PM EDT9.500.010.000.010.00-120584.38%
F240426P000100002024-04-19 3:18PM EDT10.000.030.000.01+0.01+50.00%862,61668.75%
F240426P000105002024-04-19 3:59PM EDT10.500.030.010.03-0.01-25.00%4042,35868.75%
F240426P000110002024-04-19 3:57PM EDT11.000.050.050.06-0.03-37.50%5674,51964.84%
F240426P000115002024-04-19 3:59PM EDT11.500.130.120.15-0.08-38.10%1,05028,27461.33%
F240426P000120002024-04-19 3:58PM EDT12.000.320.310.32-0.10-23.81%4,11310,42161.72%
F240426P000125002024-04-19 3:58PM EDT12.500.610.560.66-0.10-14.08%6906,42964.26%
F240426P000130002024-04-19 3:59PM EDT13.000.970.761.31-0.18-15.65%2609,56876.17%
F240426P000135002024-04-19 3:35PM EDT13.501.501.171.68-0.09-5.66%1,0374,32069.53%
F240426P000140002024-04-19 3:03PM EDT14.001.900.774.00-0.16-7.77%11650186.13%
F240426P000145002024-04-18 3:48PM EDT14.502.541.682.830.00-395399196.09%
F240426P000150002024-04-16 12:37PM EDT15.003.331.325.000.00-3235179.69%
F240426P000155002024-04-19 9:43AM EDT15.503.212.854.30-0.45-12.30%11,208175.00%
F240426P000160002024-04-16 10:38AM EDT16.004.612.954.700.00-323319.14%
F240426P000165002024-04-12 11:39AM EDT16.503.952.815.750.00-36431.06%
F240426P000170002024-03-28 2:15PM EDT17.003.804.356.100.00-21254.69%
F240426P000175002024-04-16 1:16PM EDT17.505.354.857.500.00-525525361.33%
F240426P000185002024-04-16 11:50AM EDT18.506.455.908.500.00-7474393.75%