UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.03+0.56 (+4.16%)
At close: 04:00PM EDT
14.03 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240719C000028202024-07-12 1:28PM EDT2.8211.2510.0012.20+1.10+10.84%3111,462.50%
F240719C000038202024-05-29 2:19PM EDT3.827.768.2510.050.00-450.00%
F240719C000058202024-06-07 9:35AM EDT5.826.155.457.150.00-110.00%
F240719C000068202024-06-11 10:07AM EDT6.825.585.057.300.00-15343.75%
F240719C000078202024-07-01 2:02PM EDT7.825.004.907.750.00-111302.34%
F240719C000080002024-07-03 10:43AM EDT8.005.295.307.600.00--2417.58%
F240719C000088202024-07-05 11:35AM EDT8.824.044.755.300.00-1026235.94%
F240719C000090002024-02-14 12:18PM EDT9.004.050.000.000.00-1410.00%
F240719C000098202024-07-10 1:06PM EDT9.823.354.154.450.00-9155189.84%
F240719C000100002024-07-12 3:13PM EDT10.004.173.954.10+0.72+20.87%8291171.88%
F240719C000105002024-07-10 9:38AM EDT10.502.492.943.600.00-34151.56%
F240719C000108202024-07-12 3:00PM EDT10.823.332.323.35+0.93+38.75%178912165.63%
F240719C000110002024-07-11 3:29PM EDT11.002.912.804.05+0.39+15.48%1081224.61%
F240719C000115002024-07-12 3:06PM EDT11.502.642.402.88+0.64+32.00%14142126.56%
F240719C000118202024-07-12 3:51PM EDT11.822.311.992.45+0.61+35.88%85119,22467.19%
F240719C000120002024-07-12 3:28PM EDT12.002.201.782.11+0.66+42.86%4084,35496.88%
F240719C000125002024-07-12 3:50PM EDT12.501.571.381.76+0.52+49.52%4315,98964.06%
F240719C000128202024-07-12 3:51PM EDT12.821.261.151.40+0.58+85.29%2,15168,80460.94%
F240719C000130002024-07-12 3:59PM EDT13.001.051.001.11+0.48+84.21%2,45312,69158.20%
F240719C000135002024-07-12 3:57PM EDT13.500.580.570.61+0.38+190.00%3,70510,08237.50%
F240719C000138202024-07-12 3:59PM EDT13.820.340.320.35+0.25+277.78%13,50621,15732.42%
F240719C000140002024-07-12 3:59PM EDT14.000.240.220.24+0.18+300.00%15,3234,39931.25%
F240719C000145002024-07-12 3:59PM EDT14.500.070.060.07+0.05+250.00%9,82645732.03%
F240719C000148202024-07-12 3:58PM EDT14.820.030.030.04+0.02+200.00%4,0658,97536.33%
F240719C000150002024-07-12 3:59PM EDT15.000.030.010.03+0.02+200.00%5552439.06%
F240719C000158202024-07-12 2:52PM EDT15.820.010.010.020.00-1561,82353.13%
F240719C000160002024-02-14 2:37PM EDT16.000.140.000.000.00-516925.00%
F240719C000168202024-07-12 12:27PM EDT16.820.010.000.010.00-161,23162.50%
F240719C000170002024-02-14 11:00AM EDT17.000.100.000.000.00-1071650.00%
F240719C000178202024-07-12 11:08AM EDT17.820.010.000.050.00-9259100.00%
F240719C000180002024-02-08 1:23PM EDT18.000.050.000.000.00-18850.00%
F240719C000188202024-05-30 9:40AM EDT18.820.010.000.010.00-1034293.75%
F240719C000190002024-02-13 10:46AM EDT19.000.040.000.000.00-525650.00%
F240719C000198202024-05-02 12:30PM EDT19.820.010.000.020.00-10720118.75%
F240719C000200002024-02-14 1:59PM EDT20.000.030.000.000.00-11540850.00%
F240719C000208202024-06-21 9:31AM EDT20.820.010.000.010.00-1298121.88%
F240719C000210002024-02-12 2:23PM EDT21.000.020.000.000.00-25014150.00%
F240719C000218202024-04-24 9:56AM EDT21.820.030.001.000.00-46492317.97%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240719P000028202024-07-08 9:30AM EDT2.820.010.000.010.00-3204475.00%
F240719P000030002024-02-12 4:30PM EDT3.000.010.000.000.00-10020050.00%
F240719P000038202024-03-07 10:30AM EDT3.820.010.000.010.00-67387.50%
F240719P000048202024-04-10 9:37AM EDT4.820.020.000.000.00-56750.00%
F240719P000050002024-07-08 9:30AM EDT5.000.020.000.020.00-33337.50%
F240719P000058202024-03-18 11:37AM EDT5.820.020.010.030.00-10139318.75%
F240719P000060002024-02-06 11:38AM EDT6.000.040.000.000.00-18412950.00%
F240719P000068202024-05-17 11:22AM EDT6.820.010.000.040.00-480530265.63%
F240719P000070002024-02-07 4:55PM EDT7.000.050.000.000.00-109450.00%
F240719P000078202024-05-29 2:11PM EDT7.820.020.001.670.00-100316556.25%
F240719P000080002024-02-12 11:20AM EDT8.000.060.000.000.00-11050.00%
F240719P000088202024-06-21 3:21PM EDT8.820.020.000.010.00-1505,378150.00%
F240719P000090002024-02-13 12:28PM EDT9.000.120.000.000.00-88950.00%
F240719P000098202024-07-05 9:32AM EDT9.820.080.000.010.00-6800118.75%
F240719P000100002024-07-09 9:42AM EDT10.000.010.000.130.00-14168.75%
F240719P000105002024-06-28 10:09AM EDT10.500.010.000.210.00-1010167.19%
F240719P000108202024-07-12 10:01AM EDT10.820.010.000.010.00-7043,58887.50%
F240719P000110002024-07-10 11:22AM EDT11.000.010.000.050.00-1189106.25%
F240719P000115002024-07-12 3:21PM EDT11.500.010.000.010.00-11,57068.75%
F240719P000118202024-07-12 3:46PM EDT11.820.010.000.01-0.01-50.00%14076,56862.50%
F240719P000120002024-07-12 3:26PM EDT12.000.010.000.01-0.01-50.00%1318,08256.25%
F240719P000125002024-07-12 3:55PM EDT12.500.010.000.01-0.03-75.00%1,07914,68348.44%
F240719P000128202024-07-12 3:55PM EDT12.820.030.010.03-0.01-25.00%12,21929,92749.22%
F240719P000130002024-07-12 3:57PM EDT13.000.020.020.03-0.04-66.67%3,3274,72943.75%
F240719P000135002024-07-12 3:58PM EDT13.500.070.050.07-0.11-61.11%5,3711,30835.55%
F240719P000138202024-07-12 3:58PM EDT13.820.130.110.14-0.31-70.45%2,0451,39232.42%
F240719P000140002024-07-12 3:59PM EDT14.000.200.190.20-0.35-63.64%9,6442930.08%
F240719P000145002024-07-12 3:59PM EDT14.500.550.510.60-0.45-45.00%579742.58%
F240719P000148202024-07-12 3:11PM EDT14.820.780.800.99-0.49-38.58%826350.78%
F240719P000150002024-07-12 3:55PM EDT15.000.990.911.01-0.53-34.87%46011042.19%
F240719P000158202024-06-26 9:41AM EDT15.823.821.652.210.00-1191.80%
F240719P000160002024-02-09 12:34PM EDT16.003.600.000.000.00-6927220.00%
F240719P000168202024-06-14 9:34AM EDT16.825.002.593.700.00-10165.63%
F240719P000178202024-02-21 11:06AM EDT17.825.603.856.800.00-16381.64%
F240719P000180002024-02-09 1:50PM EDT18.005.500.000.000.00--60.00%
F240719P000188202024-05-01 12:01PM EDT18.826.456.057.700.00-30491.80%
F240719P000190002024-02-13 10:49AM EDT19.006.500.000.000.00--10.00%
F240719P000218202024-02-05 3:05PM EDT21.8210.509.1510.200.00--0543.75%
F240719P000220002024-02-05 3:05PM EDT22.0010.500.000.000.00--60.00%