Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116C00002820 | 2024-04-29 1:18PM EDT | 2.82 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| F260116C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 414 | 19 | 0.00% |
| F260116C00004820 | 2024-04-26 11:58AM EDT | 4.82 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,677 | 0.00% |
| F260116C00005000 | 2024-02-13 4:33PM EDT | 5.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,668 | 0.00% |
| F260116C00007820 | 2024-04-30 2:34PM EDT | 7.82 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,618 | 0.00% |
| F260116C00008000 | 2024-02-14 10:30AM EDT | 8.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| F260116C00009820 | 2024-04-30 3:50PM EDT | 9.82 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 4,903 | 0.00% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 10.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F260116C00011820 | 2024-04-30 2:06PM EDT | 11.82 | 2.23 | 0.00 | 0.00 | 0.00 | - | 9 | 9,505 | 0.00% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 12.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F260116C00014820 | 2024-04-30 3:55PM EDT | 14.82 | 1.12 | 0.00 | 0.00 | 0.00 | - | 68 | 15,656 | 3.13% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 15.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 3.13% |
| F260116C00016820 | 2024-04-30 3:30PM EDT | 16.82 | 0.73 | 0.00 | 0.00 | 0.00 | - | 170 | 6,038 | 6.25% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 6.25% |
| F260116C00019820 | 2024-04-30 1:14PM EDT | 19.82 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 9,511 | 6.25% |
| F260116C00020000 | 2024-02-14 1:04PM EDT | 20.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 10,100 | 12.50% |
| F260116C00021820 | 2024-04-30 3:38PM EDT | 21.82 | 0.24 | 0.00 | 0.00 | 0.00 | - | 615 | 17,802 | 12.50% |
| F260116C00022000 | 2024-02-14 12:06PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 14,099 | 12.50% |
| F260116C00024820 | 2024-04-30 2:53PM EDT | 24.82 | 0.15 | 0.00 | 0.00 | 0.00 | - | 366 | 774 | 12.50% |
| F260116C00025000 | 2024-02-13 3:05PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116P00002820 | 2024-04-30 9:40AM EDT | 2.82 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 2,541 | 25.00% |
| F260116P00003000 | 2024-02-08 4:50PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,506 | 25.00% |
| F260116P00004820 | 2024-04-30 10:24AM EDT | 4.82 | 0.16 | 0.00 | 0.00 | 0.00 | - | 406 | 17,297 | 12.50% |
| F260116P00005000 | 2024-02-09 1:33PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 15,778 | 12.50% |
| F260116P00007820 | 2024-04-30 3:32PM EDT | 7.82 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8,431 | 6.25% |
| F260116P00008000 | 2024-02-12 3:38PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 7,929 | 6.25% |
| F260116P00009820 | 2024-04-30 3:39PM EDT | 9.82 | 0.99 | 0.00 | 0.00 | 0.00 | - | 66 | 22,070 | 3.13% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 10.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F260116P00011820 | 2024-04-30 3:58PM EDT | 11.82 | 1.81 | 0.00 | 0.00 | 0.00 | - | 253 | 19,320 | 0.78% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 12.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.39% |
| F260116P00014820 | 2024-04-26 9:55AM EDT | 14.82 | 3.15 | 0.00 | 0.00 | 0.00 | - | 67 | 9,646 | 0.00% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 15.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F260116P00016820 | 2024-04-30 9:56AM EDT | 16.82 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 0.00% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F260116P00019820 | 2024-04-30 9:45AM EDT | 19.82 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| F260116P00020000 | 2024-02-12 4:26PM EDT | 20.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 0.00% |
| F260116P00021820 | 2024-01-23 1:37PM EDT | 21.82 | 10.75 | 7.95 | 9.80 | 0.00 | - | - | 3 | 27.83% |
| F260116P00022000 | 2024-01-23 1:37PM EDT | 22.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.