UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.75 +0.27 (+0.34%) GOLD FUTURES
2,322.30 -8.90 (-0.38%) DOW
38,908.89 +56.62 (+0.15%) Bitcoin GBP
50,857.94 +191.83 (+0.38%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620C00002170 | 2024-05-03 11:45AM EDT | 2.17 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| F250620C00002350 | 2024-01-30 4:27PM EDT | 2.35 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| F250620C00003000 | 2023-02-09 4:06PM EDT | 3.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| F250620C00004170 | 2024-05-07 9:56AM EDT | 4.17 | 8.31 | 7.90 | 10.50 | -0.64 | -7.15% | 18 | 27 | 133.98% |
| F250620C00004350 | 2024-02-14 2:55PM EDT | 4.35 | 7.15 | 0.00 | 0.00 | 0.00 | - | 30 | 26 | 0.00% |
| F250620C00004820 | 2024-05-07 9:57AM EDT | 4.82 | 7.63 | 5.05 | 8.45 | -0.27 | -3.42% | 225 | 519 | 112.99% |
| F250620C00005000 | 2024-02-12 11:49AM EDT | 5.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 505 | 0.00% |
| F250620C00007170 | 2024-05-06 1:05PM EDT | 7.17 | 5.41 | 5.15 | 5.30 | 0.00 | - | 3 | 981 | 42.29% |
| F250620C00007350 | 2024-02-13 11:19AM EDT | 7.35 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 935 | 0.00% |
| F250620C00008000 | 2023-02-09 10:32AM EDT | 8.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F250620C00009170 | 2024-05-06 10:36AM EDT | 9.17 | 3.75 | 3.50 | 3.70 | 0.00 | - | 20 | 21,365 | 39.45% |
| F250620C00009350 | 2024-02-12 4:00PM EDT | 9.35 | 4.05 | 0.00 | 0.00 | 0.00 | - | 149 | 20,695 | 0.00% |
| F250620C00009820 | 2024-05-06 10:37AM EDT | 9.82 | 3.22 | 2.85 | 3.85 | 0.00 | - | 1 | 1,953 | 53.61% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 10.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F250620C00011170 | 2024-05-07 11:59AM EDT | 11.17 | 2.25 | 2.25 | 2.34 | -0.12 | -5.06% | 19 | 3,627 | 35.74% |
| F250620C00011350 | 2024-02-14 3:22PM EDT | 11.35 | 2.42 | 0.00 | 0.00 | 0.00 | - | 19 | 3,490 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 12.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F250620C00014170 | 2024-05-07 9:45AM EDT | 14.17 | 1.09 | 0.97 | 1.01 | +0.02 | +1.87% | 3 | 24,585 | 32.76% |
| F250620C00014350 | 2024-02-14 4:21PM EDT | 14.35 | 1.16 | 0.00 | 0.00 | 0.00 | - | 211 | 13,291 | 3.13% |
| F250620C00014820 | 2024-05-07 11:51AM EDT | 14.82 | 0.83 | 0.77 | 0.84 | -0.05 | -5.68% | 8 | 6,083 | 32.67% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 15.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 6.25% |
| F250620C00016170 | 2024-05-07 9:31AM EDT | 16.17 | 0.60 | 0.51 | 0.57 | +0.02 | +3.45% | 1,207 | 8,246 | 32.57% |
| F250620C00016350 | 2024-02-13 11:12AM EDT | 16.35 | 0.76 | 0.00 | 0.00 | 0.00 | - | 19 | 7,479 | 6.25% |
| F250620C00017000 | 2023-02-09 4:39PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 6.25% |
| F250620C00019170 | 2024-05-07 10:16AM EDT | 19.17 | 0.25 | 0.20 | 0.25 | -0.04 | -13.79% | 14 | 2,332 | 33.01% |
| F250620C00019350 | 2024-02-14 2:30PM EDT | 19.35 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 1,736 | 12.50% |
| F250620C00019820 | 2024-05-03 3:14PM EDT | 19.82 | 0.21 | 0.17 | 0.20 | 0.00 | - | 20 | 3,022 | 32.72% |
| F250620C00020000 | 2024-02-14 10:53AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 4,009 | 12.50% |
| F250620C00021170 | 2024-05-03 9:31AM EDT | 21.17 | 0.16 | 0.12 | 0.16 | 0.00 | - | 5 | 1,197 | 33.99% |
| F250620C00021350 | 2024-02-12 10:30AM EDT | 21.35 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 788 | 12.50% |
| F250620C00022000 | 2023-02-09 4:25PM EDT | 22.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 49 | 875 | 12.50% |
| F250620C00024170 | 2024-05-06 11:09AM EDT | 24.17 | 0.08 | 0.05 | 0.10 | 0.00 | - | 193 | 27,971 | 36.33% |
| F250620C00024350 | 2024-02-14 2:31PM EDT | 24.35 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 27,602 | 12.50% |
| F250620C00029820 | 2024-05-07 10:20AM EDT | 29.82 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 1 | 1,104 | 41.99% |
| F250620C00030000 | 2024-02-14 12:03PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 69 | 1,182 | 25.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620P00002170 | 2024-05-02 1:11PM EDT | 2.17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 7,191 | 75.00% |
| F250620P00002350 | 2024-02-14 10:58AM EDT | 2.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 6,836 | 50.00% |
| F250620P00003000 | 2023-02-08 10:41AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 25.00% |
| F250620P00004170 | 2024-05-02 11:55AM EDT | 4.17 | 0.07 | 0.00 | 0.07 | 0.00 | - | 200 | 1,386 | 51.56% |
| F250620P00004350 | 2024-02-14 12:55PM EDT | 4.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,242 | 25.00% |
| F250620P00004820 | 2024-05-06 3:51PM EDT | 4.82 | 0.08 | 0.05 | 0.08 | 0.00 | - | 120 | 3,973 | 50.39% |
| F250620P00005000 | 2024-02-07 4:45PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,525 | 25.00% |
| F250620P00007170 | 2024-05-01 10:30AM EDT | 7.17 | 0.20 | 0.17 | 0.23 | 0.00 | - | 8 | 6,618 | 41.99% |
| F250620P00007350 | 2024-02-14 11:32AM EDT | 7.35 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3,672 | 12.50% |
| F250620P00008000 | 2023-02-06 3:56PM EDT | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 12.50% |
| F250620P00009170 | 2024-05-07 11:38AM EDT | 9.17 | 0.52 | 0.48 | 0.53 | -0.01 | -1.89% | 1 | 22,315 | 36.33% |
| F250620P00009350 | 2024-02-14 3:34PM EDT | 9.35 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 21,390 | 6.25% |
| F250620P00009820 | 2024-05-07 11:24AM EDT | 9.82 | 0.65 | 0.58 | 0.69 | -0.03 | -4.41% | 17 | 18,942 | 35.06% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 10.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F250620P00011170 | 2024-05-07 11:38AM EDT | 11.17 | 1.14 | 1.09 | 1.14 | +0.07 | +6.54% | 1 | 45,109 | 32.86% |
| F250620P00011350 | 2024-02-14 12:08PM EDT | 11.35 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 35,015 | 1.56% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.78% |
| F250620P00014170 | 2024-05-03 11:13AM EDT | 14.17 | 2.63 | 2.70 | 2.81 | 0.00 | - | 50 | 7,276 | 30.03% |
| F250620P00014350 | 2024-02-07 2:12PM EDT | 14.35 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1,400 | 4,141 | 0.00% |
| F250620P00014820 | 2024-05-02 2:15PM EDT | 14.82 | 3.29 | 3.10 | 3.30 | 0.00 | - | 1 | 1,067 | 30.03% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F250620P00016170 | 2024-04-09 11:36AM EDT | 16.17 | 3.50 | 4.15 | 4.50 | 0.00 | - | 244 | 1,874 | 32.47% |
| F250620P00016350 | 2024-02-09 10:58AM EDT | 16.35 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,060 | 0.00% |
| F250620P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F250620P00019170 | 2024-04-12 9:44AM EDT | 19.17 | 6.50 | 6.90 | 7.00 | 0.00 | - | 2 | 0 | 24.41% |
| F250620P00019350 | 2023-08-14 10:51AM EDT | 19.35 | 7.35 | 6.80 | 7.70 | 0.00 | - | 11 | 96 | 43.46% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 19.82 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00020000 | 2023-10-27 1:12PM EDT | 20.00 | 9.95 | 9.50 | 9.65 | 0.00 | - | 1 | 0 | 72.22% |
| F250620P00021170 | 2024-05-06 3:18PM EDT | 21.17 | 8.85 | 8.90 | 10.30 | 0.00 | - | 10 | 10 | 50.44% |
| F250620P00021350 | 2023-11-24 11:21AM EDT | 21.35 | 10.84 | 8.95 | 10.40 | 0.00 | - | 1 | 0 | 65.28% |
| F250620P00022000 | 2023-02-09 1:45PM EDT | 22.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F250620P00024170 | 2024-03-18 12:07AM EDT | 24.17 | 12.28 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00024350 | 2023-12-21 2:03PM EDT | 24.35 | 12.28 | 12.20 | 14.40 | 0.00 | - | 1 | 1 | 70.36% |
| F250620P00029820 | 2024-02-06 11:06AM EDT | 29.82 | 18.35 | 16.80 | 17.80 | 0.00 | - | - | 0 | 51.47% |
| F250620P00030000 | 2024-02-06 11:06AM EDT | 30.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.