Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00002820 | 2024-04-02 11:40AM EDT | 2.82 | 10.46 | 9.65 | 9.90 | 0.00 | - | 6 | 1 | 485.94% |
| F240517C00004820 | 2024-04-19 9:35AM EDT | 4.82 | 7.30 | 6.05 | 7.75 | 0.00 | - | 1 | 1 | 310.16% |
| F240517C00005000 | 2024-01-29 1:34PM EDT | 5.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240517C00005820 | 2024-04-04 3:19PM EDT | 5.82 | 7.41 | 6.65 | 6.85 | 0.00 | - | 1 | 2 | 255.47% |
| F240517C00006820 | 2024-01-30 3:14PM EDT | 6.82 | 4.85 | 4.80 | 5.95 | 0.00 | - | - | 0 | 258.98% |
| F240517C00007000 | 2024-01-30 3:14PM EDT | 7.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| F240517C00007820 | 2024-04-23 10:21AM EDT | 7.82 | 5.08 | 4.65 | 4.70 | 0.00 | - | 2 | 10 | 150.00% |
| F240517C00008000 | 2024-01-19 1:55PM EDT | 8.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240517C00008500 | 2024-04-26 10:13AM EDT | 8.50 | 4.00 | 2.73 | 4.05 | 0.00 | - | 20 | 8 | 141.02% |
| F240517C00008820 | 2024-04-26 1:01PM EDT | 8.82 | 4.10 | 3.60 | 3.70 | 0.00 | - | 2 | 132 | 110.94% |
| F240517C00009000 | 2024-04-23 2:32PM EDT | 9.00 | 3.97 | 2.49 | 4.00 | 0.00 | - | 17 | 175 | 198.24% |
| F240517C00009500 | 2024-04-22 10:55AM EDT | 9.50 | 3.15 | 2.06 | 3.75 | 0.00 | - | - | 366 | 71.88% |
| F240517C00009820 | 2024-04-29 12:50PM EDT | 9.82 | 2.73 | 2.63 | 2.79 | 0.00 | - | 17 | 1,219 | 94.92% |
| F240517C00010000 | 2024-04-29 11:18AM EDT | 10.00 | 2.60 | 1.91 | 2.51 | 0.00 | - | 12 | 726 | 85.55% |
| F240517C00010500 | 2024-04-23 10:16AM EDT | 10.50 | 2.46 | 1.98 | 2.29 | 0.00 | - | - | 1,197 | 90.23% |
| F240517C00010820 | 2024-04-29 1:20PM EDT | 10.82 | 1.86 | 1.65 | 1.81 | 0.00 | - | 13 | 2,101 | 67.97% |
| F240517C00011000 | 2024-04-26 3:30PM EDT | 11.00 | 1.86 | 1.46 | 1.51 | 0.00 | - | 4 | 395 | 53.13% |
| F240517C00011500 | 2024-04-29 3:03PM EDT | 11.50 | 1.18 | 0.94 | 1.03 | 0.00 | - | 75 | 109 | 44.73% |
| F240517C00011820 | 2024-04-30 9:32AM EDT | 11.82 | 0.76 | 0.70 | 0.75 | -0.20 | -20.83% | 36 | 17,937 | 39.06% |
| F240517C00012000 | 2024-04-30 9:39AM EDT | 12.00 | 0.58 | 0.43 | 0.59 | -0.23 | -28.40% | 6 | 152 | 34.96% |
| F240517C00012500 | 2024-04-30 9:40AM EDT | 12.50 | 0.27 | 0.27 | 0.28 | -0.16 | -37.21% | 37 | 1,713 | 31.06% |
| F240517C00012820 | 2024-04-30 9:34AM EDT | 12.82 | 0.15 | 0.15 | 0.16 | -0.10 | -37.04% | 31 | 46,216 | 30.27% |
| F240517C00013000 | 2024-04-30 9:37AM EDT | 13.00 | 0.11 | 0.10 | 0.11 | -0.07 | -41.18% | 159 | 16,126 | 29.88% |
| F240517C00013500 | 2024-04-30 9:32AM EDT | 13.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1 | 4,852 | 32.42% |
| F240517C00013820 | 2024-04-30 9:41AM EDT | 13.82 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 213 | 27,309 | 33.59% |
| F240517C00014000 | 2024-04-29 3:27PM EDT | 14.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2,745 | 8,938 | 36.72% |
| F240517C00014500 | 2024-04-29 1:45PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 391 | 2,325 | 41.02% |
| F240517C00014820 | 2024-04-30 9:32AM EDT | 14.82 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 48,397 | 40.63% |
| F240517C00015000 | 2024-04-30 9:32AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,578 | 42.19% |
| F240517C00015500 | 2024-04-26 3:02PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 241 | 48.44% |
| F240517C00015820 | 2024-04-29 3:01PM EDT | 15.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,979 | 51.56% |
| F240517C00016000 | 2024-04-26 9:42AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 54.69% |
| F240517C00016500 | 2024-04-24 3:53PM EDT | 16.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 2 | 72.66% |
| F240517C00016820 | 2024-04-24 12:31PM EDT | 16.82 | 0.02 | 0.00 | 0.07 | 0.00 | - | 8 | 917 | 76.56% |
| F240517C00017000 | 2024-04-23 10:12AM EDT | 17.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 35 | 22 | 141.02% |
| F240517C00017500 | 2024-04-24 3:53PM EDT | 17.50 | 0.01 | 0.00 | 0.63 | 0.00 | - | - | 51 | 141.80% |
| F240517C00017820 | 2024-04-18 2:41PM EDT | 17.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 545 | 65.63% |
| F240517C00018000 | 2024-02-12 12:37PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 119 | 50.00% |
| F240517C00018820 | 2024-04-10 10:32AM EDT | 18.82 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 890 | 90.63% |
| F240517C00019000 | 2024-02-14 3:53PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 521 | 50.00% |
| F240517C00019820 | 2024-04-10 11:22AM EDT | 19.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 333 | 84.38% |
| F240517C00020000 | 2024-02-14 1:22PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00002820 | 2024-04-23 12:43PM EDT | 2.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 262.50% |
| F240517P00005820 | 2024-04-19 3:27PM EDT | 5.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 137.50% |
| F240517P00006000 | 2024-02-06 3:46PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| F240517P00006820 | 2024-04-17 3:12PM EDT | 6.82 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2,047 | 143.75% |
| F240517P00007000 | 2024-02-13 10:41AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| F240517P00007500 | 2024-04-23 11:57AM EDT | 7.50 | 0.01 | 0.00 | 0.84 | 0.00 | - | - | 1 | 230.47% |
| F240517P00007820 | 2024-04-24 3:15PM EDT | 7.82 | 0.01 | 0.00 | 0.03 | 0.00 | - | 410 | 4,695 | 99.22% |
| F240517P00008000 | 2024-04-24 9:58AM EDT | 8.00 | 0.02 | 0.00 | 1.08 | 0.00 | - | 34 | 10 | 229.30% |
| F240517P00008500 | 2024-04-24 2:49PM EDT | 8.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 96.09% |
| F240517P00008820 | 2024-04-25 10:08AM EDT | 8.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,586 | 65.63% |
| F240517P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,166 | 62.50% |
| F240517P00009500 | 2024-04-26 3:59PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 210 | 1,162 | 60.94% |
| F240517P00009820 | 2024-04-29 1:27PM EDT | 9.82 | 0.01 | 0.01 | 0.02 | 0.00 | - | 304 | 10,641 | 54.69% |
| F240517P00010000 | 2024-04-30 9:33AM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 642 | 51.56% |
| F240517P00010500 | 2024-04-26 9:59AM EDT | 10.50 | 0.01 | 0.02 | 0.03 | 0.00 | - | 16 | 1,137 | 46.88% |
| F240517P00010820 | 2024-04-30 9:32AM EDT | 10.82 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 23,618 | 39.84% |
| F240517P00011000 | 2024-04-29 12:48PM EDT | 11.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 18 | 1,792 | 38.67% |
| F240517P00011500 | 2024-04-29 3:11PM EDT | 11.50 | 0.06 | 0.07 | 0.08 | +0.01 | +25.00% | 20 | 10,333 | 33.99% |
| F240517P00011820 | 2024-04-30 9:34AM EDT | 11.82 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 250 | 21,984 | 31.25% |
| F240517P00012000 | 2024-04-30 9:38AM EDT | 12.00 | 0.18 | 0.17 | 0.19 | +0.07 | +58.33% | 75 | 14,307 | 31.84% |
| F240517P00012500 | 2024-04-30 9:36AM EDT | 12.50 | 0.39 | 0.40 | 0.41 | +0.12 | +44.44% | 39 | 9,390 | 31.06% |
| F240517P00012820 | 2024-04-30 9:36AM EDT | 12.82 | 0.60 | 0.60 | 0.63 | +0.16 | +36.36% | 11 | 28,399 | 32.42% |
| F240517P00013000 | 2024-04-29 3:48PM EDT | 13.00 | 0.56 | 0.65 | 0.79 | 0.00 | - | 191 | 12,790 | 35.55% |
| F240517P00013500 | 2024-04-29 11:05AM EDT | 13.50 | 1.06 | 0.29 | 1.20 | 0.00 | - | 4 | 75 | 35.74% |
| F240517P00013820 | 2024-04-29 1:08PM EDT | 13.82 | 1.35 | 0.97 | 1.53 | 0.00 | - | 163 | 2,687 | 43.75% |
| F240517P00014000 | 2024-04-30 9:36AM EDT | 14.00 | 1.66 | 1.53 | 1.70 | +0.18 | +12.16% | 22 | 51 | 45.31% |
| F240517P00014500 | 2024-04-26 9:34AM EDT | 14.50 | 1.98 | 2.05 | 2.30 | 0.00 | - | 4 | 11 | 70.70% |
| F240517P00014820 | 2024-04-24 1:41PM EDT | 14.82 | 2.08 | 2.34 | 2.50 | 0.00 | - | 1 | 1,925 | 54.69% |
| F240517P00015000 | 2024-04-24 3:34PM EDT | 15.00 | 2.13 | 1.79 | 2.72 | 0.00 | - | 8 | 2 | 66.41% |
| F240517P00015820 | 2024-04-15 3:55PM EDT | 15.82 | 3.70 | 3.45 | 4.55 | 0.00 | - | 263 | 1,254 | 142.58% |
| F240517P00016000 | 2024-02-09 1:46PM EDT | 16.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| F240517P00016820 | 2024-04-10 1:22PM EDT | 16.82 | 3.85 | 4.20 | 4.50 | 0.00 | - | 6 | 6 | 82.03% |
| F240517P00017820 | 2024-04-15 1:48PM EDT | 17.82 | 5.60 | 5.45 | 5.75 | 0.00 | - | 27 | 140 | 119.14% |
| F240517P00018000 | 2024-02-09 1:52PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| F240517P00018820 | 2024-04-22 12:18PM EDT | 18.82 | 6.15 | 4.80 | 6.75 | 0.00 | - | 3 | 37 | 158.01% |
| F240517P00019000 | 2024-02-13 2:58PM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| F240517P00019820 | 2024-04-22 10:02AM EDT | 19.82 | 7.45 | 7.45 | 8.05 | 0.00 | - | 203 | 192 | 170.70% |
© 2024 Yahoo. All rights reserved.