Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607C00007500 | 2024-05-13 9:45AM EDT | 7.50 | 4.80 | 4.05 | 4.85 | 0.00 | - | 1 | 1 | 128.91% |
| F240607C00008000 | 2024-05-03 9:44AM EDT | 8.00 | 4.67 | 4.20 | 4.35 | 0.00 | - | 1 | 0 | 114.84% |
| F240607C00009000 | 2024-05-16 1:15PM EDT | 9.00 | 3.50 | 2.85 | 3.35 | 0.00 | - | 1 | 1 | 88.28% |
| F240607C00010000 | 2024-05-17 1:52PM EDT | 10.00 | 2.36 | 2.06 | 2.55 | -0.19 | -7.45% | 1 | 2 | 50.78% |
| F240607C00010500 | 2024-05-17 1:52PM EDT | 10.50 | 1.85 | 1.76 | 2.24 | -0.05 | -2.63% | 19 | 37 | 75.59% |
| F240607C00011000 | 2024-05-17 2:01PM EDT | 11.00 | 1.35 | 1.20 | 1.56 | 0.00 | - | 10 | 43 | 67.77% |
| F240607C00011500 | 2024-05-17 3:32PM EDT | 11.50 | 0.84 | 0.30 | 1.08 | -0.19 | -18.45% | 8 | 273 | 53.91% |
| F240607C00012000 | 2024-05-17 3:48PM EDT | 12.00 | 0.47 | 0.45 | 0.56 | -0.13 | -21.67% | 994 | 864 | 34.77% |
| F240607C00012500 | 2024-05-17 3:57PM EDT | 12.50 | 0.19 | 0.18 | 0.22 | -0.12 | -38.71% | 609 | 1,418 | 26.76% |
| F240607C00013000 | 2024-05-17 3:59PM EDT | 13.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 563 | 4,418 | 26.37% |
| F240607C00013500 | 2024-05-17 3:49PM EDT | 13.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 76 | 1,968 | 29.69% |
| F240607C00014000 | 2024-05-17 2:41PM EDT | 14.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 446 | 35.55% |
| F240607C00014500 | 2024-05-17 10:49AM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 104 | 39.06% |
| F240607C00015000 | 2024-05-17 12:27PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 447 | 68 | 46.09% |
| F240607C00015500 | 2024-05-17 3:10PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 106 | 46.88% |
| F240607C00016000 | 2024-05-02 2:52PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 18 | 51.56% |
| F240607C00016500 | 2024-05-02 3:17PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 56.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607P00008500 | 2024-05-02 9:34AM EDT | 8.50 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 46 | 139.84% |
| F240607P00009000 | 2024-05-17 1:13PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 405 | 62.50% |
| F240607P00009500 | 2024-05-17 1:14PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 70 | 207 | 51.56% |
| F240607P00010000 | 2024-05-13 12:02PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 143 | 52.34% |
| F240607P00010500 | 2024-05-15 11:21AM EDT | 10.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 198 | 42.19% |
| F240607P00011000 | 2024-05-17 3:59PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 102 | 32.03% |
| F240607P00011500 | 2024-05-17 3:58PM EDT | 11.50 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 321 | 806 | 28.13% |
| F240607P00012000 | 2024-05-17 3:49PM EDT | 12.00 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 331 | 2,853 | 23.93% |
| F240607P00012500 | 2024-05-17 3:44PM EDT | 12.50 | 0.40 | 0.38 | 0.42 | +0.05 | +14.29% | 49 | 662 | 25.00% |
| F240607P00013000 | 2024-05-17 3:38PM EDT | 13.00 | 0.78 | 0.57 | 0.80 | +0.13 | +20.00% | 27 | 1,682 | 26.37% |
| F240607P00013500 | 2024-05-17 12:47PM EDT | 13.50 | 1.18 | 1.10 | 1.67 | -0.07 | -5.60% | 1 | 26 | 76.07% |
| F240607P00014000 | 2024-05-17 12:44PM EDT | 14.00 | 1.66 | 1.67 | 2.07 | +0.08 | +5.06% | 11 | 40 | 55.47% |
| F240607P00014500 | 2024-05-17 3:43PM EDT | 14.50 | 2.22 | 1.88 | 2.46 | +0.22 | +11.00% | 1 | 0 | 76.17% |
| F240607P00015000 | 2024-05-08 3:20PM EDT | 15.00 | 2.80 | 2.52 | 2.97 | 0.00 | - | 10 | 0 | 86.52% |
© 2024 Yahoo. All rights reserved.