Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00007000 | 2024-05-02 2:21PM EDT | 7.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| F240503C00008500 | 2024-05-02 1:00PM EDT | 8.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| F240503C00009000 | 2024-05-02 12:41PM EDT | 9.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| F240503C00010000 | 2024-05-02 12:37PM EDT | 10.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| F240503C00010500 | 2024-05-02 9:51AM EDT | 10.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240503C00011000 | 2024-05-02 3:35PM EDT | 11.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| F240503C00011500 | 2024-05-02 3:46PM EDT | 11.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| F240503C00012000 | 2024-05-02 3:59PM EDT | 12.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,392 | 0 | 0.00% |
| F240503C00012500 | 2024-05-02 3:59PM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12,069 | 0 | 1.56% |
| F240503C00013000 | 2024-05-02 3:58PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,170 | 0 | 25.00% |
| F240503C00013500 | 2024-05-02 3:27PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| F240503C00014000 | 2024-05-02 1:08PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| F240503C00014500 | 2024-05-02 1:12PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240503C00015000 | 2024-05-01 3:12PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240503C00015500 | 2024-04-26 10:07AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| F240503C00016000 | 2024-04-29 11:29AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240503C00016500 | 2024-04-25 9:33AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240503C00017000 | 2024-04-23 12:35PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240503C00017500 | 2024-04-04 3:44PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| F240503C00018500 | 2024-04-11 9:34AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00007000 | 2024-05-02 9:34AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240503P00007500 | 2024-04-15 10:22AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240503P00009000 | 2024-04-02 12:16PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
| F240503P00009500 | 2024-04-23 2:38PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| F240503P00010000 | 2024-04-25 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| F240503P00010500 | 2024-05-02 11:54AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F240503P00011000 | 2024-05-02 10:44AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240503P00011500 | 2024-05-02 3:53PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| F240503P00012000 | 2024-05-02 3:59PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,358 | 0 | 25.00% |
| F240503P00012500 | 2024-05-02 3:59PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,074 | 0 | 0.00% |
| F240503P00013000 | 2024-05-02 3:59PM EDT | 13.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 0.00% |
| F240503P00013500 | 2024-05-02 3:50PM EDT | 13.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| F240503P00014000 | 2024-05-02 10:03AM EDT | 14.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240503P00014500 | 2024-05-01 11:15AM EDT | 14.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| F240503P00015000 | 2024-05-02 3:31PM EDT | 15.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240503P00015500 | 2024-05-01 3:30PM EDT | 15.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240503P00016000 | 2024-04-29 11:30AM EDT | 16.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240503P00016500 | 2024-04-30 1:36PM EDT | 16.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| F240503P00017000 | 2024-05-02 10:22AM EDT | 17.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.