UK markets open in 5 hours 30 minutes
NIKKEI 225
38,279.90 +77.53 (+0.20%) HANG SENG
18,313.86 0.00 (0.00%) CRUDE OIL
79.24 +0.25 (+0.32%) GOLD FUTURES
2,316.90 -5.40 (-0.23%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,220.19 -865.98 (-1.73%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117C00002170 | 2024-05-07 9:54AM EDT | 2.17 | 10.27 | 9.20 | 11.00 | 0.00 | - | 12 | 16 | 130.08% |
| F250117C00002350 | 2024-02-14 4:13PM EDT | 2.35 | 11.75 | 0.00 | 0.00 | 0.00 | - | 90 | 17 | 0.00% |
| F250117C00003000 | 2023-02-09 4:27PM EDT | 3.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 309 | 47 | 0.00% |
| F250117C00004170 | 2024-05-07 1:18PM EDT | 4.17 | 8.05 | 7.45 | 8.90 | 0.00 | - | 29 | 134 | 92.19% |
| F250117C00004350 | 2024-02-14 3:37PM EDT | 4.35 | 8.20 | 0.00 | 0.00 | 0.00 | - | 680 | 118 | 0.00% |
| F250117C00004820 | 2024-05-08 3:36PM EDT | 4.82 | 7.49 | 6.30 | 8.15 | -0.11 | -1.45% | 3 | 266 | 129.20% |
| F250117C00005000 | 2024-02-14 4:51PM EDT | 5.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2,739 | 426 | 0.00% |
| F250117C00007170 | 2024-05-08 10:43AM EDT | 7.17 | 5.11 | 4.55 | 5.20 | +0.01 | +0.20% | 10 | 1,198 | 52.25% |
| F250117C00007350 | 2024-02-14 1:16PM EDT | 7.35 | 5.21 | 0.00 | 0.00 | 0.00 | - | 17 | 2,171 | 0.00% |
| F250117C00008000 | 2023-02-09 4:00PM EDT | 8.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,503 | 0.00% |
| F250117C00009170 | 2024-05-08 3:00PM EDT | 9.17 | 3.34 | 3.20 | 4.40 | +0.04 | +1.21% | 23 | 12,781 | 56.10% |
| F250117C00009350 | 2024-02-14 4:53PM EDT | 9.35 | 3.50 | 0.00 | 0.00 | 0.00 | - | 77 | 12,974 | 0.00% |
| F250117C00009820 | 2024-05-08 2:34PM EDT | 9.82 | 2.87 | 2.75 | 2.95 | +0.02 | +0.70% | 13 | 18,379 | 41.60% |
| F250117C00010000 | 2024-02-14 4:58PM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
| F250117C00011000 | 2024-05-07 3:26PM EDT | 11.00 | 1.95 | 1.91 | 2.26 | 0.00 | - | 217 | 375 | 42.29% |
| F250117C00012170 | 2024-05-08 3:54PM EDT | 12.17 | 1.35 | 1.34 | 1.38 | +0.01 | +0.75% | 763 | 51,311 | 34.47% |
| F250117C00012350 | 2024-02-14 4:53PM EDT | 12.35 | 1.59 | 0.00 | 0.00 | 0.00 | - | 144 | 46,210 | 0.78% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 3.13% |
| F250117C00014170 | 2024-05-08 3:58PM EDT | 14.17 | 0.61 | 0.59 | 0.63 | 0.00 | - | 751 | 60,342 | 32.52% |
| F250117C00014350 | 2024-02-14 3:59PM EDT | 14.35 | 0.86 | 0.00 | 0.00 | 0.00 | - | 474 | 43,490 | 6.25% |
| F250117C00014820 | 2024-05-08 3:54PM EDT | 14.82 | 0.47 | 0.45 | 0.48 | +0.02 | +4.44% | 53 | 48,124 | 32.23% |
| F250117C00015000 | 2024-02-14 4:56PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 757 | 28,931 | 6.25% |
| F250117C00016170 | 2024-05-08 3:59PM EDT | 16.17 | 0.26 | 0.26 | 0.28 | 0.00 | - | 20 | 22,303 | 32.32% |
| F250117C00016350 | 2024-02-14 4:00PM EDT | 16.35 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 18,505 | 12.50% |
| F250117C00017000 | 2023-02-09 4:38PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 6,929 | 12.50% |
| F250117C00019170 | 2024-05-08 9:53AM EDT | 19.17 | 0.09 | 0.07 | 0.10 | 0.00 | - | 29 | 21,037 | 34.18% |
| F250117C00019350 | 2024-02-14 4:50PM EDT | 19.35 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 20,713 | 12.50% |
| F250117C00019820 | 2024-05-07 11:46AM EDT | 19.82 | 0.08 | 0.07 | 0.08 | 0.00 | - | 10 | 11,768 | 34.38% |
| F250117C00020000 | 2024-02-14 4:54PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 157 | 7,422 | 12.50% |
| F250117C00021170 | 2024-05-06 1:23PM EDT | 21.17 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 5,091 | 35.94% |
| F250117C00021350 | 2024-02-14 11:18AM EDT | 21.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 4,151 | 12.50% |
| F250117C00022000 | 2023-02-09 4:34PM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 1,660 | 12.50% |
| F250117C00024170 | 2024-05-08 2:56PM EDT | 24.17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 746 | 31,647 | 39.84% |
| F250117C00024350 | 2024-02-14 1:05PM EDT | 24.35 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 31,714 | 25.00% |
| F250117C00025000 | 2023-02-09 10:43AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6,270 | 25.00% |
| F250117C00026170 | 2024-05-07 9:58AM EDT | 26.17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 2,285 | 41.80% |
| F250117C00026350 | 2024-02-14 1:23PM EDT | 26.35 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 2,217 | 25.00% |
| F250117C00027000 | 2023-02-06 1:01PM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 1,138 | 25.00% |
| F250117C00029170 | 2024-05-08 1:00PM EDT | 29.17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 13,491 | 46.48% |
| F250117C00029350 | 2024-02-14 1:47PM EDT | 29.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 12,310 | 25.00% |
| F250117C00030000 | 2023-02-09 4:49PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 92 | 7,026 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117P00002170 | 2024-04-08 2:33PM EDT | 2.17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 4,038 | 95.31% |
| F250117P00002350 | 2024-02-08 4:45PM EDT | 2.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 4,135 | 50.00% |
| F250117P00003000 | 2023-02-07 12:59PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,148 | 50.00% |
| F250117P00004170 | 2024-05-06 10:52AM EDT | 4.17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25 | 8,154 | 60.16% |
| F250117P00004350 | 2024-02-07 4:42PM EDT | 4.35 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 7,681 | 25.00% |
| F250117P00004820 | 2024-05-06 9:34AM EDT | 4.82 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 2,999 | 55.47% |
| F250117P00005000 | 2024-02-14 4:30PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 3,086 | 25.00% |
| F250117P00007170 | 2024-05-08 10:17AM EDT | 7.17 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 1 | 46,304 | 41.60% |
| F250117P00007350 | 2024-02-13 4:19PM EDT | 7.35 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 47,199 | 12.50% |
| F250117P00008000 | 2023-02-09 2:55PM EDT | 8.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 19,779 | 12.50% |
| F250117P00009170 | 2024-05-07 2:47PM EDT | 9.17 | 0.26 | 0.25 | 0.27 | -0.01 | -3.70% | 5 | 102,117 | 34.86% |
| F250117P00009350 | 2024-02-13 12:37PM EDT | 9.35 | 0.41 | 0.00 | 0.00 | 0.00 | - | 36 | 86,140 | 6.25% |
| F250117P00009820 | 2024-05-08 10:16AM EDT | 9.82 | 0.38 | 0.37 | 0.40 | 0.00 | - | 3 | 99,267 | 33.89% |
| F250117P00010000 | 2024-02-14 3:08PM EDT | 10.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
| F250117P00011000 | 2024-05-08 3:51PM EDT | 11.00 | 0.71 | 0.69 | 0.73 | +0.01 | +1.43% | 385 | 8,374 | 31.79% |
| F250117P00012170 | 2024-05-08 2:08PM EDT | 12.17 | 1.19 | 1.17 | 1.23 | -0.02 | -1.65% | 19 | 102,774 | 30.23% |
| F250117P00012350 | 2024-02-14 4:50PM EDT | 12.35 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5,049 | 89,987 | 0.00% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 13.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
| F250117P00014170 | 2024-05-08 12:13PM EDT | 14.17 | 2.38 | 2.39 | 2.55 | -0.02 | -0.83% | 6 | 40,977 | 29.79% |
| F250117P00014350 | 2024-02-14 4:51PM EDT | 14.35 | 2.63 | 0.00 | 0.00 | 0.00 | - | 15 | 40,077 | 0.00% |
| F250117P00014820 | 2024-05-08 3:10PM EDT | 14.82 | 2.91 | 2.56 | 4.55 | -0.04 | -1.36% | 1 | 15,524 | 68.65% |
| F250117P00015000 | 2024-02-14 10:53AM EDT | 15.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 16,120 | 0.00% |
| F250117P00016170 | 2024-05-02 9:45AM EDT | 16.17 | 3.95 | 3.15 | 4.25 | 0.00 | - | 233 | 3,211 | 30.47% |
| F250117P00016350 | 2024-02-14 4:12PM EDT | 16.35 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2,624 | 0.00% |
| F250117P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
| F250117P00019170 | 2024-04-26 9:55AM EDT | 19.17 | 6.35 | 6.95 | 8.05 | 0.00 | - | 51 | 13 | 51.61% |
| F250117P00019350 | 2023-11-09 2:46PM EDT | 19.35 | 9.52 | 8.25 | 8.50 | 0.00 | - | 1 | 12 | 73.34% |
| F250117P00019820 | 2024-05-06 10:22AM EDT | 19.82 | 7.40 | 7.60 | 8.00 | 0.00 | - | 4 | 5 | 48.15% |
| F250117P00020000 | 2024-02-08 10:35AM EDT | 20.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| F250117P00021170 | 2024-05-06 3:18PM EDT | 21.17 | 8.80 | 8.95 | 10.35 | 0.00 | - | 10 | 12 | 63.53% |
| F250117P00021350 | 2024-02-14 4:54PM EDT | 21.35 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| F250117P00022000 | 2023-02-02 2:04PM EDT | 22.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| F250117P00024170 | 2024-05-06 3:23PM EDT | 24.17 | 11.86 | 11.95 | 13.45 | 0.00 | - | 10 | 10 | 73.93% |
| F250117P00024350 | 2023-11-09 2:46PM EDT | 24.35 | 14.49 | 13.00 | 13.45 | 0.00 | - | 1 | 0 | 85.40% |
| F250117P00025000 | 2023-02-07 12:28PM EDT | 25.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| F250117P00026170 | 2024-03-18 12:09AM EDT | 26.17 | 13.54 | - | - | 0.00 | - | - | - | 0.00% |
| F250117P00026350 | 2023-08-08 11:26AM EDT | 26.35 | 13.54 | 14.30 | 14.45 | 0.00 | - | 2 | 0 | 56.74% |
| F250117P00027000 | 2023-01-24 10:54AM EDT | 27.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F250117P00029170 | 2024-04-24 1:51PM EDT | 29.17 | 16.30 | 15.85 | 18.25 | 0.00 | - | 1 | 3 | 103.22% |
| F250117P00029350 | 2023-11-21 3:15PM EDT | 29.35 | 19.15 | 15.35 | 17.90 | 0.00 | - | 1 | 1 | 86.62% |
| F250117P00030000 | 2023-01-31 12:54PM EDT | 30.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.