UK markets open in 5 hours 47 minutes
NIKKEI 225
38,162.18 -243.48 (-0.63%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,298.20 -4.70 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,026.80 -3,564.83 (-6.91%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F261218C00002820 | 2024-04-30 10:19AM EDT | 2.82 | 9.40 | 9.10 | 11.75 | -0.10 | -1.05% | 1 | 20 | 117.19% |
| F261218C00003000 | 2024-02-14 2:55PM EDT | 3.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| F261218C00004820 | 2024-04-30 2:18PM EDT | 4.82 | 7.40 | 7.30 | 8.40 | -1.10 | -12.94% | 5 | 385 | 55.76% |
| F261218C00005000 | 2024-02-09 1:30PM EDT | 5.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| F261218C00007820 | 2024-04-30 3:58PM EDT | 7.82 | 4.80 | 3.95 | 5.55 | -0.37 | -7.16% | 57 | 322 | 46.34% |
| F261218C00008000 | 2024-02-14 12:49PM EDT | 8.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| F261218C00009820 | 2024-04-30 1:11PM EDT | 9.82 | 3.60 | 3.50 | 3.80 | -0.25 | -6.49% | 4 | 875 | 35.18% |
| F261218C00010000 | 2024-02-14 1:25PM EDT | 10.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
| F261218C00011820 | 2024-04-30 3:46PM EDT | 11.82 | 2.69 | 2.56 | 2.68 | -0.26 | -8.81% | 27 | 2,422 | 32.72% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 12.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.00% |
| F261218C00014820 | 2024-04-30 3:59PM EDT | 14.82 | 1.60 | 1.51 | 1.66 | -0.45 | -21.95% | 103 | 2,225 | 32.47% |
| F261218C00015000 | 2024-02-14 4:54PM EDT | 15.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 123 | 1,536 | 3.13% |
| F261218C00016820 | 2024-04-30 3:52PM EDT | 16.82 | 1.22 | 1.10 | 1.20 | -0.18 | -12.86% | 29 | 3,918 | 32.28% |
| F261218C00017000 | 2024-02-14 11:20AM EDT | 17.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,472 | 1,904 | 6.25% |
| F261218C00019820 | 2024-04-30 3:38PM EDT | 19.82 | 0.66 | 0.65 | 0.74 | -0.28 | -29.79% | 1 | 4,421 | 32.08% |
| F261218C00020000 | 2024-02-14 12:04PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
| F261218C00021820 | 2024-04-29 3:58PM EDT | 21.82 | 0.59 | 0.50 | 0.54 | -0.05 | -7.81% | 2 | 318 | 32.03% |
| F261218C00022000 | 2024-02-14 4:45PM EDT | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 233 | 6.25% |
| F261218C00024820 | 2024-04-30 1:27PM EDT | 24.82 | 0.32 | 0.34 | 0.53 | -0.16 | -33.33% | 5 | 389 | 36.04% |
| F261218C00025000 | 2024-02-12 1:53PM EDT | 25.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F261218P00002820 | 2024-04-30 10:46AM EDT | 2.82 | 0.15 | 0.14 | 0.21 | -0.04 | -21.05% | 190 | 21 | 61.91% |
| F261218P00003000 | 2024-02-07 11:22AM EDT | 3.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| F261218P00004820 | 2024-04-29 11:33AM EDT | 4.82 | 0.28 | 0.30 | 0.33 | 0.00 | - | 1 | 83 | 48.15% |
| F261218P00005000 | 2024-02-13 4:50PM EDT | 5.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
| F261218P00007820 | 2024-04-26 9:48AM EDT | 7.82 | 0.80 | 0.80 | 0.85 | +0.01 | +1.27% | 10 | 581 | 38.72% |
| F261218P00008000 | 2024-02-13 2:44PM EDT | 8.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 479 | 6.25% |
| F261218P00009820 | 2024-04-30 2:16PM EDT | 9.82 | 1.43 | 1.41 | 1.47 | +0.07 | +5.15% | 21 | 413 | 35.21% |
| F261218P00010000 | 2024-02-14 1:33PM EDT | 10.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
| F261218P00011820 | 2024-04-30 1:27PM EDT | 11.82 | 2.29 | 2.24 | 2.32 | +0.19 | +9.05% | 3 | 14,015 | 32.37% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 12.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.39% |
| F261218P00014820 | 2024-04-24 11:12AM EDT | 14.82 | 3.67 | 3.90 | 4.85 | 0.00 | - | 2 | 26 | 39.14% |
| F261218P00015000 | 2024-02-08 1:06PM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| F261218P00016820 | 2024-04-19 11:59AM EDT | 16.82 | 5.75 | 4.35 | 6.70 | 0.00 | - | 1 | 75 | 43.19% |
| F261218P00017000 | 2024-02-12 11:24AM EDT | 17.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| F261218P00019820 | 2024-03-28 12:52PM EDT | 19.82 | 7.00 | 7.30 | 7.45 | 0.00 | - | 10 | 15 | 0.00% |
| F261218P00020000 | 2024-02-07 10:35AM EDT | 20.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| F261218P00021820 | 2024-04-30 3:19PM EDT | 21.82 | 9.70 | 7.85 | 11.95 | -0.06 | -0.61% | 76 | 74 | 57.15% |
| F261218P00022000 | 2024-02-12 4:24PM EDT | 22.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 0.00% |
| F261218P00024820 | 2024-04-26 1:31PM EDT | 24.82 | 12.05 | 10.10 | 13.00 | 0.00 | - | 1 | 1 | 31.89% |
© 2024 Yahoo. All rights reserved.