F - Ford Motor Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230915C00002350 | 2023-05-19 10:03AM EDT | 2.35 | 9.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F230915C00003000 | 2023-02-09 4:06PM EDT | 3.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 165 | 11 | 0.00% |
| F230915C00003350 | 2023-05-31 2:49PM EDT | 3.35 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F230915C00004350 | 2023-04-25 1:15PM EDT | 4.35 | 7.53 | 6.95 | 7.20 | 0.00 | - | 5 | 12 | 0.00% |
| F230915C00005000 | 2023-05-03 1:12PM EDT | 5.00 | 6.95 | 7.45 | 7.50 | 0.00 | - | 2 | 52 | 0.00% |
| F230915C00005350 | 2023-05-16 9:50AM EDT | 5.35 | 6.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| F230915C00006000 | 2023-05-24 1:25PM EDT | 6.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F230915C00006350 | 2023-06-01 9:40AM EDT | 6.35 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F230915C00007000 | 2023-06-01 3:35PM EDT | 7.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| F230915C00007350 | 2023-06-05 10:23AM EDT | 7.35 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230915C00008000 | 2023-06-02 11:20AM EDT | 8.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F230915C00008350 | 2023-06-05 3:50PM EDT | 8.35 | 4.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F230915C00009000 | 2023-06-05 3:08PM EDT | 9.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| F230915C00009350 | 2023-06-05 2:06PM EDT | 9.35 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230915C00010000 | 2023-06-05 3:48PM EDT | 10.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| F230915C00010350 | 2023-06-05 3:08PM EDT | 10.35 | 2.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| F230915C00011000 | 2023-06-05 12:46PM EDT | 11.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| F230915C00011350 | 2023-06-05 3:39PM EDT | 11.35 | 1.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| F230915C00012000 | 2023-06-05 2:47PM EDT | 12.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 0.00% |
| F230915C00012350 | 2023-06-05 3:58PM EDT | 12.35 | 1.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| F230915C00013000 | 2023-06-05 3:58PM EDT | 13.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 1.56% |
| F230915C00013350 | 2023-06-05 3:53PM EDT | 13.35 | 0.58 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| F230915C00014000 | 2023-06-05 3:47PM EDT | 14.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 6.25% |
| F230915C00014350 | 2023-06-05 2:18PM EDT | 14.35 | 0.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| F230915C00015000 | 2023-06-05 3:59PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,870 | 0 | 6.25% |
| F230915C00015350 | 2023-06-05 1:29PM EDT | 15.35 | 0.16 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| F230915C00016000 | 2023-06-05 3:32PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| F230915C00016350 | 2023-06-05 1:16PM EDT | 16.35 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| F230915C00017000 | 2023-06-05 12:52PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| F230915C00017350 | 2023-06-02 11:13AM EDT | 17.35 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| F230915C00018000 | 2023-06-05 9:30AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| F230915C00018350 | 2023-06-05 3:59PM EDT | 18.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| F230915C00019000 | 2023-05-31 1:26PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| F230915C00019350 | 2023-06-02 10:32AM EDT | 19.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| F230915C00020000 | 2023-06-05 11:27AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| F230915C00020350 | 2023-06-02 3:19PM EDT | 20.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| F230915C00021000 | 2023-02-09 12:31PM EDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| F230915C00021350 | 2023-05-31 3:59PM EDT | 21.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| F230915C00022000 | 2023-02-09 12:52PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 8,943 | 25.00% |
| F230915C00022350 | 2023-06-02 10:05AM EDT | 22.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| F230915C00023000 | 2023-02-07 11:42AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 25.00% |
| F230915C00023350 | 2023-04-12 9:30AM EDT | 23.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 25.00% |
| F230915C00024350 | 2023-05-30 12:29PM EDT | 24.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| F230915C00025000 | 2023-02-09 4:48PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 3,054 | 25.00% |
| F230915C00026350 | 2023-05-17 2:39PM EDT | 26.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| F230915C00027000 | 2023-02-08 12:53PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,340 | 25.00% |
| F230915C00029350 | 2023-06-05 12:40PM EDT | 29.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F230915C00030000 | 2023-02-09 12:50PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4,743 | 50.00% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230915P00002350 | 2023-05-02 11:43AM EDT | 2.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,224 | 131.25% |
| F230915P00003000 | 2023-01-24 12:32PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,210 | 50.00% |
| F230915P00003350 | 2023-03-28 1:16PM EDT | 3.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,160 | 106.25% |
| F230915P00004350 | 2023-05-22 11:22AM EDT | 4.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F230915P00005000 | 2023-05-24 9:30AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F230915P00005350 | 2023-06-01 9:44AM EDT | 5.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| F230915P00006000 | 2023-05-26 11:26AM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| F230915P00006350 | 2023-06-05 9:30AM EDT | 6.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| F230915P00007000 | 2023-06-05 11:40AM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| F230915P00007350 | 2023-06-05 10:35AM EDT | 7.35 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| F230915P00008000 | 2023-06-05 10:56AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| F230915P00008350 | 2023-06-02 3:49PM EDT | 8.35 | 0.07 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| F230915P00009000 | 2023-06-05 12:45PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| F230915P00009350 | 2023-06-05 3:52PM EDT | 9.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| F230915P00010000 | 2023-06-05 2:05PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| F230915P00010350 | 2023-06-05 2:56PM EDT | 10.35 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| F230915P00011000 | 2023-06-05 2:56PM EDT | 11.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| F230915P00011350 | 2023-06-05 3:08PM EDT | 11.35 | 0.44 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| F230915P00012000 | 2023-06-05 3:52PM EDT | 12.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| F230915P00012350 | 2023-06-05 3:10PM EDT | 12.35 | 0.79 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| F230915P00013000 | 2023-06-05 1:14PM EDT | 13.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| F230915P00013350 | 2023-06-05 2:38PM EDT | 13.35 | 1.31 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| F230915P00014000 | 2023-06-05 3:54PM EDT | 14.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230915P00014350 | 2023-06-05 12:25PM EDT | 14.35 | 1.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| F230915P00015000 | 2023-06-05 1:27PM EDT | 15.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| F230915P00015350 | 2023-06-02 12:21PM EDT | 15.35 | 3.00 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| F230915P00016000 | 2023-06-05 1:57PM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| F230915P00016350 | 2023-06-05 2:53PM EDT | 16.35 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230915P00017000 | 2023-06-05 1:36PM EDT | 17.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230915P00017350 | 2023-05-08 10:18AM EDT | 17.35 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230915P00018000 | 2023-05-05 1:08PM EDT | 18.00 | 5.95 | 5.45 | 5.75 | 0.00 | - | 12 | 0 | 52.25% |
| F230915P00018350 | 2023-04-20 9:32AM EDT | 18.35 | 6.75 | 6.55 | 6.90 | 0.00 | - | 38 | 0 | 94.24% |
| F230915P00019000 | 2023-04-26 9:33AM EDT | 19.00 | 7.20 | 6.80 | 6.90 | 0.00 | - | 9 | 0 | 73.44% |
| F230915P00019350 | 2023-06-02 9:48AM EDT | 19.35 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230915P00020000 | 2023-04-10 9:40AM EDT | 20.00 | 7.75 | 8.05 | 8.20 | 0.00 | - | 576 | 28 | 93.16% |
| F230915P00020350 | 2023-04-10 9:40AM EDT | 20.35 | 8.10 | 8.40 | 8.55 | 0.00 | - | 7 | 0 | 95.12% |
| F230915P00021350 | 2023-05-01 9:39AM EDT | 21.35 | 9.20 | 9.10 | 9.20 | 0.00 | - | 20 | 0 | 82.81% |
| F230915P00022000 | 2022-12-23 11:00AM EDT | 22.00 | 10.70 | 9.60 | 9.80 | 0.00 | - | 1 | 442 | 79.10% |
| F230915P00022350 | 2023-04-10 9:45AM EDT | 22.35 | 10.00 | 10.40 | 10.55 | 0.00 | - | 1 | 0 | 105.27% |
| F230915P00023350 | 2023-04-10 9:38AM EDT | 23.35 | 11.15 | 11.40 | 11.55 | 0.00 | - | 28 | 0 | 109.96% |
| F230915P00024350 | 2023-04-06 12:55PM EDT | 24.35 | 12.00 | 12.30 | 12.45 | 0.00 | - | 8 | 0 | 108.98% |
| F230915P00025000 | 2023-01-12 4:45PM EDT | 25.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| F230915P00026350 | 2023-05-31 2:50PM EDT | 26.35 | 14.30 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| F230915P00027000 | 2023-01-17 1:33PM EDT | 27.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| F230915P00029350 | 2023-04-10 9:39AM EDT | 29.35 | 17.10 | 17.40 | 17.55 | 0.00 | - | 26 | 0 | 132.72% |
| F230915P00030000 | 2023-01-18 12:32PM EDT | 30.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
© 2023 Yahoo. All rights reserved.