Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00002820 | 2024-03-26 10:03AM EDT | 2.82 | 9.35 | 8.25 | 10.15 | 0.00 | - | 1 | 1 | 324.22% |
| F240719C00005820 | 2024-04-25 9:34AM EDT | 5.82 | 7.10 | 6.50 | 6.60 | 0.00 | - | 23 | 18 | 94.14% |
| F240719C00006820 | 2024-04-05 10:49AM EDT | 6.82 | 6.13 | 3.80 | 5.60 | 0.00 | - | 1 | 3 | 86.33% |
| F240719C00007820 | 2024-04-29 1:02PM EDT | 7.82 | 4.85 | 4.20 | 4.60 | 0.00 | - | 1 | 7 | 69.34% |
| F240719C00008820 | 2024-04-29 9:31AM EDT | 8.82 | 4.00 | 3.50 | 3.60 | 0.00 | - | 30 | 47 | 54.30% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 9.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240719C00009820 | 2024-04-30 9:46AM EDT | 9.82 | 2.71 | 2.55 | 2.63 | -0.14 | -4.91% | 3 | 71 | 43.16% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 10.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240719C00010820 | 2024-04-29 3:24PM EDT | 10.82 | 2.01 | 0.55 | 1.71 | 0.00 | - | 64 | 358 | 34.57% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 11.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240719C00011820 | 2024-04-30 10:33AM EDT | 11.82 | 0.98 | 0.96 | 0.98 | -0.23 | -19.01% | 130 | 3,068 | 31.54% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 12.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240719C00012820 | 2024-04-30 10:44AM EDT | 12.82 | 0.47 | 0.47 | 0.48 | -0.18 | -27.27% | 673 | 13,814 | 30.08% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 13.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 3.13% |
| F240719C00013820 | 2024-04-30 10:44AM EDT | 13.82 | 0.20 | 0.20 | 0.21 | -0.08 | -28.57% | 254 | 22,059 | 29.88% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 14.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 6.25% |
| F240719C00014820 | 2024-04-30 10:43AM EDT | 14.82 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 269 | 7,119 | 30.66% |
| F240719C00015000 | 2024-02-14 3:29PM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 1,997 | 12.50% |
| F240719C00015820 | 2024-04-30 9:32AM EDT | 15.82 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 4 | 1,348 | 31.64% |
| F240719C00016000 | 2024-02-14 2:37PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 12.50% |
| F240719C00016820 | 2024-04-29 1:43PM EDT | 16.82 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 1,201 | 35.94% |
| F240719C00017000 | 2024-02-14 11:00AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 716 | 12.50% |
| F240719C00017820 | 2024-04-29 3:49PM EDT | 17.82 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 235 | 38.28% |
| F240719C00018000 | 2024-02-08 1:23PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| F240719C00018820 | 2024-04-30 9:38AM EDT | 18.82 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 162 | 341 | 42.97% |
| F240719C00019000 | 2024-02-13 10:46AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 25.00% |
| F240719C00019820 | 2024-04-29 1:03PM EDT | 19.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 720 | 42.97% |
| F240719C00020000 | 2024-02-14 1:59PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 408 | 25.00% |
| F240719C00020820 | 2024-04-26 12:39PM EDT | 20.82 | 0.02 | 0.00 | 0.08 | 0.00 | - | 13 | 298 | 57.03% |
| F240719C00021000 | 2024-02-12 2:23PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 141 | 25.00% |
| F240719C00021820 | 2024-04-24 9:56AM EDT | 21.82 | 0.03 | 0.00 | 0.08 | 0.00 | - | 46 | 492 | 60.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00002820 | 2024-04-12 12:37PM EDT | 2.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 118.75% |
| F240719P00003000 | 2024-02-12 4:30PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| F240719P00003820 | 2024-03-07 10:30AM EDT | 3.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 96.88% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 4.82 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 67 | 84.38% |
| F240719P00005000 | 2024-02-09 4:13PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 56 | 50.00% |
| F240719P00005820 | 2024-03-18 11:37AM EDT | 5.82 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 139 | 76.56% |
| F240719P00006000 | 2024-02-06 11:38AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 184 | 129 | 50.00% |
| F240719P00006820 | 2024-04-17 11:06AM EDT | 6.82 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 96 | 58.59% |
| F240719P00007000 | 2024-02-07 4:55PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 25.00% |
| F240719P00007820 | 2024-04-26 3:37PM EDT | 7.82 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 69 | 50.39% |
| F240719P00008000 | 2024-02-12 11:20AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| F240719P00008820 | 2024-04-25 10:47AM EDT | 8.82 | 0.03 | 0.03 | 0.04 | 0.00 | - | 40 | 5,275 | 42.19% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 12.50% |
| F240719P00009820 | 2024-04-29 11:49AM EDT | 9.82 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 5 | 694 | 35.94% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| F240719P00010820 | 2024-04-29 12:47PM EDT | 10.82 | 0.15 | 0.17 | 0.18 | +0.02 | +15.38% | 1 | 4,436 | 31.25% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 11.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240719P00011820 | 2024-04-30 10:25AM EDT | 11.82 | 0.43 | 0.44 | 0.46 | +0.11 | +34.38% | 281 | 25,254 | 29.69% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 12.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 1.56% |
| F240719P00012820 | 2024-04-30 10:41AM EDT | 12.82 | 0.95 | 0.93 | 0.96 | +0.21 | +28.38% | 12 | 11,987 | 28.32% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 13.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240719P00013820 | 2024-04-30 10:29AM EDT | 13.82 | 1.68 | 1.69 | 1.73 | +0.26 | +18.31% | 2 | 369 | 29.88% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 14.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240719P00014820 | 2024-04-25 9:56AM EDT | 14.82 | 2.25 | 2.22 | 2.74 | 0.00 | - | 12 | 469 | 40.23% |
| F240719P00015000 | 2024-02-08 10:51AM EDT | 15.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| F240719P00015820 | 2024-04-24 3:33PM EDT | 15.82 | 3.05 | 3.30 | 3.80 | 0.00 | - | 10 | 749 | 52.73% |
| F240719P00016000 | 2024-02-09 12:34PM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 692 | 722 | 0.00% |
| F240719P00016820 | 2024-04-04 12:33PM EDT | 16.82 | 3.05 | 4.35 | 4.85 | 0.00 | - | 1 | 1 | 63.77% |
| F240719P00017820 | 2024-02-21 11:06AM EDT | 17.82 | 5.60 | 3.85 | 6.80 | 0.00 | - | 1 | 6 | 121.00% |
| F240719P00018000 | 2024-02-09 1:50PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| F240719P00018820 | 2024-04-23 12:26PM EDT | 18.82 | 6.30 | 6.55 | 6.80 | 0.00 | - | 3 | 15 | 63.28% |
| F240719P00019000 | 2024-02-13 10:49AM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240719P00021820 | 2024-02-05 3:05PM EDT | 21.82 | 10.50 | 9.15 | 10.20 | 0.00 | - | - | 0 | 78.52% |
| F240719P00022000 | 2024-02-05 3:05PM EDT | 22.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.