Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00007000 | 2024-04-24 11:13AM EDT | 7.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| F240524C00007500 | 2024-04-26 10:12AM EDT | 7.50 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240524C00009000 | 2024-04-16 12:53PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240524C00009500 | 2024-04-19 3:09PM EDT | 9.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| F240524C00010000 | 2024-04-24 10:09AM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| F240524C00010500 | 2024-04-29 11:01AM EDT | 10.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| F240524C00011000 | 2024-04-29 3:40PM EDT | 11.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 9 | 147 | 0.00% |
| F240524C00011500 | 2024-04-29 3:16PM EDT | 11.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| F240524C00012000 | 2024-04-29 3:51PM EDT | 12.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 44 | 437 | 0.00% |
| F240524C00012500 | 2024-04-29 1:54PM EDT | 12.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 159 | 1,167 | 0.00% |
| F240524C00013000 | 2024-04-29 3:51PM EDT | 13.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 835 | 2,500 | 3.13% |
| F240524C00013500 | 2024-04-29 3:49PM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 370 | 1,736 | 6.25% |
| F240524C00014000 | 2024-04-29 3:52PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,617 | 2,155 | 12.50% |
| F240524C00014500 | 2024-04-29 3:12PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 929 | 12.50% |
| F240524C00015000 | 2024-04-29 12:13PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 314 | 12.50% |
| F240524C00015500 | 2024-04-26 3:48PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 25.00% |
| F240524C00016000 | 2024-04-29 1:30PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 25.00% |
| F240524C00016500 | 2024-04-25 1:19PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| F240524C00017000 | 2024-04-09 10:42AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| F240524C00017500 | 2024-04-11 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| F240524C00018000 | 2024-04-22 11:04AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| F240524C00018500 | 2024-04-10 9:43AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00007000 | 2024-04-15 10:18AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 23 | 50.00% |
| F240524P00008000 | 2024-04-26 11:44AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 50.00% |
| F240524P00008500 | 2024-04-11 3:57PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 61 | 50.00% |
| F240524P00009000 | 2024-04-11 3:56PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 41 | 25.00% |
| F240524P00009500 | 2024-04-29 10:51AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 76 | 25.00% |
| F240524P00010000 | 2024-04-26 1:52PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 308 | 25.00% |
| F240524P00010500 | 2024-04-25 3:16PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| F240524P00011000 | 2024-04-29 3:21PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 237 | 12.50% |
| F240524P00011500 | 2024-04-29 3:52PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 91 | 763 | 12.50% |
| F240524P00012000 | 2024-04-29 3:52PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 707 | 3,256 | 6.25% |
| F240524P00012500 | 2024-04-29 3:38PM EDT | 12.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 82 | 712 | 3.13% |
| F240524P00013000 | 2024-04-29 1:08PM EDT | 13.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 52 | 1,389 | 0.00% |
| F240524P00013500 | 2024-04-29 2:24PM EDT | 13.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 0.00% |
| F240524P00014000 | 2024-04-29 3:11PM EDT | 14.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 38 | 55 | 0.00% |
| F240524P00014500 | 2024-04-26 10:02AM EDT | 14.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| F240524P00015000 | 2024-04-16 9:47AM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| F240524P00015500 | 2024-04-26 12:57PM EDT | 15.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.