Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531C00007000 | 2024-04-26 10:20AM EDT | 7.00 | 5.98 | 5.40 | 5.45 | 0.00 | - | 1 | 1 | 98.44% |
| F240531C00008000 | 2024-04-23 12:18PM EDT | 8.00 | 4.85 | 4.00 | 5.15 | 0.00 | - | - | 0 | 123.05% |
| F240531C00008500 | 2024-04-19 9:38AM EDT | 8.50 | 3.45 | 3.30 | 3.95 | 0.00 | - | 1 | 0 | 79.69% |
| F240531C00010000 | 2024-05-03 12:04PM EDT | 10.00 | 2.49 | 2.34 | 2.46 | -0.45 | -15.31% | 1 | 29 | 52.34% |
| F240531C00010500 | 2024-05-02 9:51AM EDT | 10.50 | 2.01 | 0.98 | 2.26 | 0.00 | - | 25 | 27 | 81.05% |
| F240531C00011000 | 2024-05-02 9:51AM EDT | 11.00 | 1.50 | 1.32 | 1.46 | 0.00 | - | 10 | 30 | 33.59% |
| F240531C00011500 | 2024-05-03 10:53AM EDT | 11.50 | 0.99 | 0.92 | 0.96 | +0.03 | +3.13% | 95 | 26 | 24.02% |
| F240531C00012000 | 2024-05-03 1:57PM EDT | 12.00 | 0.60 | 0.55 | 0.59 | -0.04 | -6.25% | 35 | 546 | 25.39% |
| F240531C00012500 | 2024-05-03 2:40PM EDT | 12.50 | 0.29 | 0.29 | 0.31 | -0.06 | -17.14% | 136 | 1,075 | 25.29% |
| F240531C00013000 | 2024-05-03 3:01PM EDT | 13.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 415 | 2,017 | 26.17% |
| F240531C00013500 | 2024-05-03 1:10PM EDT | 13.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 394 | 2,502 | 27.34% |
| F240531C00014000 | 2024-05-03 1:36PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 63 | 1,726 | 30.47% |
| F240531C00014500 | 2024-05-03 9:42AM EDT | 14.50 | 0.02 | 0.02 | 0.02 | 0.00 | - | 1 | 495 | 32.03% |
| F240531C00015000 | 2024-05-03 9:51AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 126 | 37.50% |
| F240531C00015500 | 2024-04-30 9:32AM EDT | 15.50 | 0.02 | 0.01 | 0.01 | 0.00 | - | 1 | 110 | 37.50% |
| F240531C00016000 | 2024-04-29 10:32AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 42.19% |
| F240531C00017000 | 2024-04-24 3:43PM EDT | 17.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 7 | 64.84% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531P00009000 | 2024-05-03 10:07AM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 102 | 57.81% |
| F240531P00009500 | 2024-04-25 10:06AM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 5 | 51.56% |
| F240531P00010000 | 2024-05-03 9:36AM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 143 | 42.97% |
| F240531P00010500 | 2024-05-02 2:24PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 50 | 37.50% |
| F240531P00011000 | 2024-05-03 1:17PM EDT | 11.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 7 | 204 | 33.01% |
| F240531P00011500 | 2024-05-03 1:45PM EDT | 11.50 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 29 | 453 | 30.86% |
| F240531P00012000 | 2024-05-03 1:24PM EDT | 12.00 | 0.23 | 0.23 | 0.24 | -0.01 | -4.17% | 168 | 1,747 | 30.08% |
| F240531P00012500 | 2024-05-03 2:40PM EDT | 12.50 | 0.48 | 0.46 | 0.49 | +0.01 | +2.13% | 39 | 5,734 | 31.64% |
| F240531P00013000 | 2024-05-03 11:03AM EDT | 13.00 | 0.82 | 0.80 | 0.85 | -0.08 | -8.89% | 7 | 122 | 34.96% |
| F240531P00013500 | 2024-05-01 11:18AM EDT | 13.50 | 1.46 | 1.24 | 1.28 | 0.00 | - | 3 | 46 | 39.65% |
| F240531P00014000 | 2024-05-01 9:52AM EDT | 14.00 | 1.88 | 1.70 | 1.78 | 0.00 | - | 1 | 15 | 48.63% |
| F240531P00015000 | 2024-04-17 10:38AM EDT | 15.00 | 2.87 | 2.70 | 2.74 | 0.00 | - | - | 1 | 57.03% |
| F240531P00017000 | 2024-04-29 10:55AM EDT | 17.00 | 4.45 | 4.55 | 4.95 | 0.00 | - | 1 | 3 | 85.55% |
| F240531P00017500 | 2024-04-23 2:36PM EDT | 17.50 | 4.75 | 4.60 | 5.25 | 0.00 | - | - | 2 | 91.02% |
| F240531P00018000 | 2024-04-23 2:54PM EDT | 18.00 | 5.30 | 5.70 | 5.75 | 0.00 | - | - | 2 | 92.19% |
© 2024 Yahoo. All rights reserved.