Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-market:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230915C00003000 | 2023-02-03 11:22AM EST | 3.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| F230915C00005000 | 2023-02-03 11:14AM EST | 5.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230915C00006000 | 2023-02-03 9:45AM EST | 6.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230915C00007000 | 2023-02-03 3:16PM EST | 7.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| F230915C00008000 | 2023-02-03 3:56PM EST | 8.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| F230915C00009000 | 2023-02-03 3:56PM EST | 9.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| F230915C00010000 | 2023-02-03 3:15PM EST | 10.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| F230915C00011000 | 2023-02-03 3:31PM EST | 11.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| F230915C00012000 | 2023-02-03 2:54PM EST | 12.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 0.00% |
| F230915C00013000 | 2023-02-03 3:49PM EST | 13.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 0.00% |
| F230915C00014000 | 2023-02-03 3:58PM EST | 14.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,135 | 0 | 1.56% |
| F230915C00015000 | 2023-02-03 3:58PM EST | 15.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,563 | 0 | 3.13% |
| F230915C00016000 | 2023-02-03 3:56PM EST | 16.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 6.25% |
| F230915C00017000 | 2023-02-03 3:35PM EST | 17.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 6.25% |
| F230915C00018000 | 2023-02-03 3:42PM EST | 18.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| F230915C00019000 | 2023-02-03 3:50PM EST | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| F230915C00020000 | 2023-02-03 3:50PM EST | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 12.50% |
| F230915C00021000 | 2023-02-03 2:13PM EST | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| F230915C00022000 | 2023-02-03 3:44PM EST | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| F230915C00023000 | 2023-02-03 2:46PM EST | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| F230915C00025000 | 2023-02-03 1:45PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| F230915C00027000 | 2023-02-03 10:20AM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| F230915C00030000 | 2023-02-03 3:41PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230915P00003000 | 2023-01-24 11:32AM EST | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F230915P00005000 | 2023-02-03 9:30AM EST | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| F230915P00006000 | 2023-02-03 2:17PM EST | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| F230915P00007000 | 2023-02-03 3:45PM EST | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| F230915P00008000 | 2023-02-03 11:04AM EST | 8.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,369 | 0 | 12.50% |
| F230915P00009000 | 2023-02-03 3:43PM EST | 9.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| F230915P00010000 | 2023-02-03 3:53PM EST | 10.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5,853 | 0 | 12.50% |
| F230915P00011000 | 2023-02-03 3:57PM EST | 11.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| F230915P00012000 | 2023-02-03 3:53PM EST | 12.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 3.13% |
| F230915P00013000 | 2023-02-03 3:49PM EST | 13.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.78% |
| F230915P00014000 | 2023-02-03 2:54PM EST | 14.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| F230915P00015000 | 2023-02-03 3:56PM EST | 15.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| F230915P00016000 | 2023-02-02 9:55AM EST | 16.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F230915P00017000 | 2023-02-03 9:35AM EST | 17.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F230915P00018000 | 2023-02-03 11:29AM EST | 18.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| F230915P00019000 | 2023-02-03 2:57PM EST | 19.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| F230915P00020000 | 2023-02-03 12:57PM EST | 20.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| F230915P00022000 | 2022-12-23 10:00AM EST | 22.00 | 10.70 | 9.60 | 9.80 | 0.00 | - | 1 | 442 | 72.07% |
| F230915P00025000 | 2023-01-12 3:45PM EST | 25.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F230915P00027000 | 2023-01-17 12:33PM EST | 27.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230915P00030000 | 2023-01-18 11:32AM EST | 30.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
