Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 2024-04-09 10:21AM EDT | 7.50 | 6.76 | 3.65 | 5.55 | 0.00 | - | - | 1 | 497.66% |
| F240426C00008500 | 2024-04-16 3:58PM EDT | 8.50 | 3.60 | 3.30 | 5.60 | 0.00 | - | 40 | 41 | 387.50% |
| F240426C00009500 | 2024-04-19 1:27PM EDT | 9.50 | 2.63 | 2.37 | 2.94 | +0.05 | +1.94% | 251 | 165 | 93.75% |
| F240426C00010000 | 2024-04-19 11:07AM EDT | 10.00 | 2.19 | 1.83 | 2.30 | +0.13 | +6.31% | 10 | 535 | 135.16% |
| F240426C00010500 | 2024-04-17 3:48PM EDT | 10.50 | 1.58 | 1.55 | 1.87 | 0.00 | - | 1,165 | 1,205 | 85.16% |
| F240426C00011000 | 2024-04-19 3:58PM EDT | 11.00 | 1.20 | 1.17 | 1.22 | +0.06 | +5.26% | 248 | 1,587 | 60.16% |
| F240426C00011500 | 2024-04-19 3:57PM EDT | 11.50 | 0.78 | 0.55 | 0.79 | +0.04 | +5.41% | 453 | 1,098 | 59.77% |
| F240426C00012000 | 2024-04-19 3:57PM EDT | 12.00 | 0.45 | 0.43 | 0.46 | +0.03 | +7.14% | 1,665 | 4,755 | 55.47% |
| F240426C00012500 | 2024-04-19 3:59PM EDT | 12.50 | 0.24 | 0.22 | 0.25 | 0.00 | - | 4,631 | 8,678 | 57.03% |
| F240426C00013000 | 2024-04-19 3:59PM EDT | 13.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 2,142 | 15,477 | 57.03% |
| F240426C00013500 | 2024-04-19 3:59PM EDT | 13.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,035 | 19,318 | 57.81% |
| F240426C00014000 | 2024-04-19 3:59PM EDT | 14.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 703 | 8,650 | 60.94% |
| F240426C00014500 | 2024-04-19 3:52PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 561 | 5,429 | 64.06% |
| F240426C00015000 | 2024-04-19 3:17PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 5,258 | 68.75% |
| F240426C00015500 | 2024-04-19 11:03AM EDT | 15.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 40 | 475 | 75.00% |
| F240426C00016000 | 2024-04-19 9:32AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,192 | 84.38% |
| F240426C00016500 | 2024-04-10 10:38AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,051 | 93.75% |
| F240426C00017000 | 2024-04-10 11:36AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 12 | 100.00% |
| F240426C00017500 | 2024-04-08 12:25PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3 | 118.75% |
| F240426C00018500 | 2024-04-09 3:38PM EDT | 18.50 | 0.01 | 0.00 | 0.64 | 0.00 | - | - | 14 | 260.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007500 | 2024-04-17 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 183 | 143.75% |
| F240426P00008000 | 2024-04-15 2:48PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 448 | 125.00% |
| F240426P00009000 | 2024-04-17 10:13AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 304 | 93.75% |
| F240426P00009500 | 2024-04-18 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 78.13% |
| F240426P00010000 | 2024-04-19 12:44PM EDT | 10.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 86 | 2,616 | 62.50% |
| F240426P00010500 | 2024-04-19 3:59PM EDT | 10.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 404 | 2,358 | 63.28% |
| F240426P00011000 | 2024-04-19 3:57PM EDT | 11.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 567 | 4,519 | 60.16% |
| F240426P00011500 | 2024-04-19 3:59PM EDT | 11.50 | 0.13 | 0.12 | 0.15 | -0.08 | -38.10% | 1,050 | 28,274 | 56.64% |
| F240426P00012000 | 2024-04-19 3:58PM EDT | 12.00 | 0.32 | 0.31 | 0.32 | -0.10 | -23.81% | 4,113 | 10,421 | 57.03% |
| F240426P00012500 | 2024-04-19 3:58PM EDT | 12.50 | 0.61 | 0.56 | 0.66 | -0.10 | -14.08% | 690 | 6,429 | 59.38% |
| F240426P00013000 | 2024-04-19 3:55PM EDT | 13.00 | 0.97 | 0.76 | 1.31 | -0.18 | -15.65% | 260 | 9,568 | 70.70% |
| F240426P00013500 | 2024-04-19 12:36PM EDT | 13.50 | 1.50 | 1.17 | 1.68 | -0.09 | -5.66% | 1,037 | 4,320 | 64.06% |
| F240426P00014000 | 2024-04-19 3:03PM EDT | 14.00 | 1.90 | 0.77 | 4.00 | -0.16 | -7.77% | 11 | 650 | 172.27% |
| F240426P00014500 | 2024-04-18 3:48PM EDT | 14.50 | 2.54 | 1.68 | 2.83 | 0.00 | - | 395 | 399 | 181.64% |
| F240426P00015000 | 2024-04-16 12:37PM EDT | 15.00 | 3.33 | 1.32 | 5.00 | 0.00 | - | 3 | 235 | 166.41% |
| F240426P00015500 | 2024-04-17 11:09AM EDT | 15.50 | 3.21 | 2.85 | 4.30 | -0.45 | -12.30% | 1 | 1,208 | 162.11% |
| F240426P00016000 | 2024-04-16 10:38AM EDT | 16.00 | 4.61 | 2.95 | 4.70 | 0.00 | - | 3 | 23 | 295.31% |
| F240426P00016500 | 2024-04-12 11:39AM EDT | 16.50 | 3.95 | 2.81 | 5.75 | 0.00 | - | 3 | 6 | 399.22% |
| F240426P00017000 | 2024-03-28 2:15PM EDT | 17.00 | 3.80 | 4.35 | 6.10 | 0.00 | - | 2 | 1 | 235.94% |
| F240426P00017500 | 2024-04-16 1:16PM EDT | 17.50 | 5.35 | 4.85 | 7.50 | 0.00 | - | 525 | 525 | 334.77% |
| F240426P00018500 | 2024-04-16 11:50AM EDT | 18.50 | 6.45 | 5.90 | 8.50 | 0.00 | - | 74 | 74 | 364.65% |
© 2024 Yahoo. All rights reserved.