Ford Motor Company (F)
NYSE - Nasdaq Real-time 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 | 2024-04-26 10:20AM EDT | 7.50 | 5.46 | 4.80 | 5.35 | +0.06 | +1.11% | 1 | 4 | 609.38% |
| F240426C00008500 | 2024-04-26 3:56PM EDT | 8.50 | 4.31 | 3.25 | 4.35 | +0.01 | +0.23% | 3 | 32 | 484.38% |
| F240426C00009000 | 2024-04-26 10:26AM EDT | 9.00 | 4.00 | 3.05 | 4.85 | +0.80 | +25.00% | 2 | 1 | 545.31% |
| F240426C00009500 | 2024-04-25 3:02PM EDT | 9.50 | 3.30 | 2.99 | 3.35 | 0.00 | - | 88 | 424 | 373.44% |
| F240426C00010000 | 2024-04-26 2:24PM EDT | 10.00 | 2.85 | 2.56 | 3.70 | +0.25 | +9.62% | 39 | 543 | 542.19% |
| F240426C00010500 | 2024-04-26 3:30PM EDT | 10.50 | 2.23 | 2.14 | 2.34 | -0.28 | -11.16% | 6 | 1,208 | 257.81% |
| F240426C00011000 | 2024-04-26 3:40PM EDT | 11.00 | 1.81 | 1.60 | 2.94 | -0.18 | -9.05% | 167 | 1,625 | 470.31% |
| F240426C00011500 | 2024-04-26 3:56PM EDT | 11.50 | 1.33 | 1.13 | 1.40 | -0.17 | -11.33% | 52 | 1,099 | 204.69% |
| F240426C00012000 | 2024-04-26 3:47PM EDT | 12.00 | 0.79 | 0.65 | 0.82 | -0.25 | -24.04% | 818 | 4,092 | 95.31% |
| F240426C00012500 | 2024-04-26 3:59PM EDT | 12.50 | 0.29 | 0.26 | 0.29 | -0.27 | -48.21% | 6,277 | 10,010 | 12.50% |
| F240426C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 30,440 | 59,037 | 26.56% |
| F240426C00013500 | 2024-04-26 3:57PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 860 | 63,119 | 56.25% |
| F240426C00014000 | 2024-04-26 3:30PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 290 | 17,867 | 87.50% |
| F240426C00014500 | 2024-04-26 3:30PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 9,334 | 112.50% |
| F240426C00015000 | 2024-04-25 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12,044 | 50.00% |
| F240426C00015500 | 2024-04-24 3:59PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,463 | 3,320 | 162.50% |
| F240426C00016000 | 2024-04-24 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 1,710 | 187.50% |
| F240426C00016500 | 2024-04-10 10:38AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,051 | 206.25% |
| F240426C00017000 | 2024-04-19 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 32 | 225.00% |
| F240426C00017500 | 2024-04-24 3:19PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 250.00% |
| F240426C00018500 | 2024-04-25 9:32AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 287.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007000 | 2024-04-23 11:02AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,071 | 50.00% |
| F240426P00007500 | 2024-04-17 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 183 | 425.00% |
| F240426P00008000 | 2024-04-15 2:48PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 448 | 375.00% |
| F240426P00008500 | 2024-04-19 9:50AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 100.00% |
| F240426P00009000 | 2024-04-23 12:56PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| F240426P00009500 | 2024-04-18 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 250.00% |
| F240426P00010000 | 2024-04-25 2:50PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,632 | 212.50% |
| F240426P00010500 | 2024-04-25 12:37PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,210 | 175.00% |
| F240426P00011000 | 2024-04-26 2:03PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 11,562 | 137.50% |
| F240426P00011500 | 2024-04-26 3:56PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 35,111 | 100.00% |
| F240426P00012000 | 2024-04-26 3:30PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 662 | 21,266 | 65.63% |
| F240426P00012500 | 2024-04-26 3:58PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,053 | 11,393 | 34.38% |
| F240426P00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.22 | 0.21 | 0.37 | +0.11 | +100.00% | 12,916 | 14,272 | 60.94% |
| F240426P00013500 | 2024-04-26 3:44PM EDT | 13.50 | 0.96 | 0.67 | 0.89 | +0.51 | +113.33% | 893 | 5,096 | 109.38% |
| F240426P00014000 | 2024-04-26 3:42PM EDT | 14.00 | 1.17 | 1.11 | 1.41 | +0.18 | +18.18% | 136 | 619 | 139.06% |
| F240426P00014500 | 2024-04-26 3:35PM EDT | 14.50 | 1.67 | 1.66 | 2.18 | +0.15 | +9.87% | 5 | 169 | 276.56% |
| F240426P00015000 | 2024-04-26 3:21PM EDT | 15.00 | 2.11 | 1.25 | 2.94 | +0.07 | +3.43% | 8 | 18 | 553.91% |
| F240426P00015500 | 2024-04-26 10:32AM EDT | 15.50 | 2.48 | 2.65 | 2.90 | -0.37 | -12.98% | 1 | 27 | 256.25% |
| F240426P00016000 | 2024-04-24 3:55PM EDT | 16.00 | 3.16 | 2.61 | 5.00 | 0.00 | - | 10 | 0 | 587.50% |
| F240426P00016500 | 2024-04-23 3:39PM EDT | 16.50 | 4.16 | 3.40 | 4.15 | 0.00 | - | 4 | 0 | 317.19% |
| F240426P00017000 | 2024-03-28 2:15PM EDT | 17.00 | 3.80 | 4.15 | 5.25 | 0.00 | - | 2 | 0 | 616.41% |
| F240426P00017500 | 2024-04-16 1:16PM EDT | 17.50 | 5.35 | 4.65 | 5.75 | 0.00 | - | 525 | 0 | 651.56% |
| F240426P00018500 | 2024-04-22 2:46PM EDT | 18.50 | 5.66 | 5.65 | 5.90 | 0.00 | - | 2 | 0 | 420.31% |
© 2024 Yahoo. All rights reserved.