Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230317C00004000 | 2022-08-11 10:51AM EST | 4.00 | 11.70 | 11.85 | 11.90 | +11.70 | - | 5 | 0 | 692.19% |
| F230317C00005000 | 2022-08-11 12:00PM EST | 5.00 | 10.88 | 10.85 | 10.90 | +1.93 | +21.56% | 1 | 0 | 551.17% |
| F230317C00006000 | 2022-07-22 2:45PM EST | 6.00 | 6.90 | 9.85 | 9.95 | 0.00 | - | - | 0 | 461.72% |
| F230317C00007000 | 2022-07-28 11:21AM EST | 7.00 | 6.99 | 8.85 | 8.95 | 0.00 | - | - | 0 | 391.99% |
| F230317C00008000 | 2022-08-11 9:07AM EST | 8.00 | 7.95 | 7.95 | 8.00 | +0.70 | +9.66% | 3 | 80 | 342.77% |
| F230317C00009000 | 2022-08-08 2:58PM EST | 9.00 | 6.90 | 7.00 | 7.10 | 0.00 | - | 8 | 44 | 300.98% |
| F230317C00010000 | 2022-08-11 9:17AM EST | 10.00 | 6.10 | 6.10 | 6.20 | -0.05 | -0.81% | 2 | 109 | 265.82% |
| F230317C00011000 | 2022-08-09 2:23PM EST | 11.00 | 4.69 | 5.25 | 5.35 | 0.00 | - | 24 | 253 | 237.11% |
| F230317C00012000 | 2022-08-11 11:06AM EST | 12.00 | 4.45 | 4.50 | 4.55 | +0.50 | +12.66% | 200 | 359 | 214.36% |
| F230317C00013000 | 2022-08-11 1:35PM EST | 13.00 | 3.80 | 3.75 | 3.85 | +0.60 | +18.75% | 4 | 1,107 | 194.92% |
| F230317C00014000 | 2022-08-11 11:58AM EST | 14.00 | 3.12 | 3.10 | 3.20 | +0.47 | +17.74% | 72 | 1,879 | 178.91% |
| F230317C00015000 | 2022-08-11 1:17PM EST | 15.00 | 2.61 | 2.54 | 2.57 | +0.45 | +20.83% | 34 | 3,207 | 164.75% |
| F230317C00016000 | 2022-08-11 12:41PM EST | 16.00 | 2.04 | 2.05 | 2.08 | +0.32 | +18.60% | 310 | 2,014 | 154.39% |
| F230317C00017000 | 2022-08-11 1:10PM EST | 17.00 | 1.65 | 1.63 | 1.66 | +0.28 | +20.44% | 150 | 2,153 | 145.61% |
| F230317C00018000 | 2022-08-11 12:48PM EST | 18.00 | 1.30 | 1.28 | 1.31 | +0.23 | +21.50% | 148 | 2,216 | 138.28% |
| F230317C00019000 | 2022-08-11 1:01PM EST | 19.00 | 1.01 | 1.00 | 1.03 | +0.17 | +20.24% | 85 | 2,923 | 132.62% |
| F230317C00020000 | 2022-08-11 12:43PM EST | 20.00 | 0.79 | 0.78 | 0.79 | +0.14 | +21.54% | 320 | 9,334 | 127.64% |
| F230317C00021000 | 2022-08-11 11:46AM EST | 21.00 | 0.60 | 0.60 | 0.61 | +0.10 | +20.00% | 1 | 328 | 123.63% |
| F230317C00022000 | 2022-08-11 1:16PM EST | 22.00 | 0.48 | 0.47 | 0.48 | +0.08 | +20.00% | 95 | 298 | 121.29% |
| F230317C00023000 | 2022-08-11 1:30PM EST | 23.00 | 0.38 | 0.36 | 0.38 | +0.06 | +18.75% | 19 | 226 | 118.95% |
| F230317C00024000 | 2022-08-11 11:45AM EST | 24.00 | 0.27 | 0.28 | 0.29 | +0.03 | +12.50% | 33 | 254 | 116.80% |
| F230317C00025000 | 2022-08-11 12:12PM EST | 25.00 | 0.21 | 0.22 | 0.23 | +0.01 | +5.00% | 36 | 320 | 115.63% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230317P00003000 | 2022-08-11 11:51AM EST | 3.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 20 | 205 | 184.38% |
| F230317P00004000 | 2022-08-11 10:18AM EST | 4.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 20 | 106 | 159.38% |
| F230317P00005000 | 2022-08-09 12:04PM EST | 5.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 145 | 85 | 145.31% |
| F230317P00006000 | 2022-08-05 2:42PM EST | 6.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 75 | 118 | 135.16% |
| F230317P00007000 | 2022-08-11 11:54AM EST | 7.00 | 0.10 | 0.07 | 0.11 | -0.04 | -28.57% | 14 | 212 | 109.38% |
| F230317P00008000 | 2022-08-09 11:51AM EST | 8.00 | 0.22 | 0.16 | 0.22 | 0.00 | - | 1 | 254 | 107.81% |
| F230317P00009000 | 2022-08-09 2:31PM EST | 9.00 | 0.30 | 0.23 | 0.25 | 0.00 | - | 4 | 144 | 93.75% |
| F230317P00010000 | 2022-08-11 9:40AM EST | 10.00 | 0.35 | 0.34 | 0.35 | -0.09 | -20.45% | 20 | 467 | 84.38% |
| F230317P00011000 | 2022-08-08 2:26PM EST | 11.00 | 0.57 | 0.48 | 0.50 | 0.00 | - | 20 | 10,158 | 75.29% |
| F230317P00012000 | 2022-08-11 1:35PM EST | 12.00 | 0.68 | 0.68 | 0.69 | -0.11 | -13.92% | 3 | 1,487 | 66.02% |
| F230317P00013000 | 2022-08-11 12:30PM EST | 13.00 | 0.94 | 0.94 | 0.95 | -0.26 | -21.67% | 31 | 2,825 | 56.06% |
| F230317P00014000 | 2022-08-11 9:32AM EST | 14.00 | 1.29 | 1.26 | 1.29 | -0.31 | -19.37% | 1 | 2,945 | 44.04% |
| F230317P00015000 | 2022-08-11 12:44PM EST | 15.00 | 1.66 | 1.67 | 1.70 | -0.42 | -20.19% | 58 | 1,738 | 0.00% |
| F230317P00016000 | 2022-08-11 12:12PM EST | 16.00 | 2.18 | 2.15 | 2.19 | -0.45 | -17.11% | 12 | 840 | 0.00% |
| F230317P00017000 | 2022-08-08 12:34PM EST | 17.00 | 2.87 | 2.73 | 2.76 | 0.00 | - | 13 | 269 | 0.00% |
| F230317P00018000 | 2022-08-09 2:39PM EST | 18.00 | 3.95 | 3.35 | 3.45 | 0.00 | - | 2 | 24 | 0.00% |
| F230317P00019000 | 2022-08-09 8:49AM EST | 19.00 | 4.45 | 4.05 | 4.15 | 0.00 | - | 2 | 24 | 0.00% |
| F230317P00020000 | 2022-08-10 11:32AM EST | 20.00 | 5.20 | 4.80 | 4.90 | +0.13 | +2.56% | 1 | 105 | 0.00% |
| F230317P00021000 | 2022-08-05 8:30AM EST | 21.00 | 6.37 | 5.65 | 5.70 | 0.00 | - | - | 40 | 0.00% |
| F230317P00022000 | 2022-08-09 9:42AM EST | 22.00 | 7.00 | 6.50 | 6.55 | 0.00 | - | 3 | 24 | 0.00% |
| F230317P00023000 | 2022-08-10 12:44PM EST | 23.00 | 7.80 | 7.40 | 7.45 | +0.20 | +2.63% | 4 | 32 | 0.00% |
| F230317P00024000 | 2022-08-08 8:42AM EST | 24.00 | 8.55 | 8.30 | 8.40 | 0.00 | - | 18 | 49 | 0.00% |
| F230317P00025000 | 2022-08-11 9:51AM EST | 25.00 | 9.40 | 9.25 | 9.30 | -0.15 | -1.57% | 4 | 68 | 0.00% |
© 2023 Yahoo. All rights reserved.
