Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614C00005000 | 2024-05-31 10:20AM EDT | 5.00 | 6.90 | 6.10 | 9.20 | +0.10 | +1.47% | 1 | 1 | 446.09% |
| F240614C00008000 | 2024-05-09 11:22AM EDT | 8.00 | 4.23 | 2.85 | 5.95 | 0.00 | - | 20 | 16 | 197.27% |
| F240614C00008500 | 2024-05-20 1:24PM EDT | 8.50 | 3.75 | 3.20 | 3.90 | 0.00 | - | - | 1 | 175.78% |
| F240614C00009000 | 2024-05-29 3:42PM EDT | 9.00 | 2.60 | 2.82 | 5.20 | 0.00 | - | 3 | 14 | 256.64% |
| F240614C00009500 | 2024-05-30 9:39AM EDT | 9.50 | 2.12 | 2.24 | 4.75 | 0.00 | - | 1 | 6 | 227.34% |
| F240614C00010000 | 2024-05-31 2:43PM EDT | 10.00 | 2.10 | 1.74 | 4.25 | +0.16 | +8.25% | 15 | 58 | 201.37% |
| F240614C00010500 | 2024-05-31 3:08PM EDT | 10.50 | 1.62 | 1.24 | 3.75 | +0.33 | +25.58% | 3 | 9 | 175.98% |
| F240614C00011000 | 2024-05-31 3:59PM EDT | 11.00 | 1.37 | 1.17 | 1.36 | +0.55 | +67.07% | 197 | 355 | 57.03% |
| F240614C00011500 | 2024-05-31 3:59PM EDT | 11.50 | 0.70 | 0.56 | 0.95 | +0.26 | +59.09% | 421 | 959 | 63.09% |
| F240614C00012000 | 2024-05-31 3:59PM EDT | 12.00 | 0.35 | 0.34 | 0.37 | +0.18 | +105.88% | 6,089 | 3,987 | 31.84% |
| F240614C00012500 | 2024-05-31 3:52PM EDT | 12.50 | 0.12 | 0.12 | 0.13 | +0.07 | +140.00% | 5,474 | 4,991 | 28.71% |
| F240614C00013000 | 2024-05-31 3:58PM EDT | 13.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 419 | 5,557 | 29.30% |
| F240614C00013500 | 2024-05-31 3:48PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 107 | 1,350 | 34.38% |
| F240614C00014000 | 2024-05-31 9:57AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 869 | 42.97% |
| F240614C00014500 | 2024-05-24 2:40PM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 361 | 45.31% |
| F240614C00015000 | 2024-05-20 3:18PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 293 | 353 | 53.13% |
| F240614C00015500 | 2024-05-28 12:12PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 53.13% |
| F240614C00016000 | 2024-05-17 1:09PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 131 | 59.38% |
| F240614C00016500 | 2024-05-28 2:32PM EDT | 16.50 | 0.01 | 0.00 | 1.47 | 0.00 | - | 1 | 1 | 207.42% |
| F240614C00017000 | 2024-05-17 1:04PM EDT | 17.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 2 | 2 | 162.30% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614P00005000 | 2024-05-28 2:32PM EDT | 5.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 20 | 318.75% |
| F240614P00008500 | 2024-05-16 11:35AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 141 | 84.38% |
| F240614P00009000 | 2024-05-20 10:16AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 390 | 500 | 73.44% |
| F240614P00009500 | 2024-05-28 1:51PM EDT | 9.50 | 0.01 | 0.00 | 1.88 | 0.00 | - | 12 | 378 | 238.09% |
| F240614P00010000 | 2024-05-31 2:47PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 267 | 50.00% |
| F240614P00010500 | 2024-05-31 3:38PM EDT | 10.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 32 | 175 | 44.53% |
| F240614P00011000 | 2024-05-31 3:57PM EDT | 11.00 | 0.03 | 0.02 | 0.09 | -0.01 | -25.00% | 68 | 1,336 | 49.22% |
| F240614P00011500 | 2024-05-31 3:53PM EDT | 11.50 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 436 | 1,250 | 30.08% |
| F240614P00012000 | 2024-05-31 3:58PM EDT | 12.00 | 0.19 | 0.18 | 0.19 | -0.18 | -48.65% | 1,439 | 2,621 | 26.56% |
| F240614P00012500 | 2024-05-31 3:57PM EDT | 12.50 | 0.46 | 0.45 | 0.48 | -0.28 | -37.84% | 176 | 1,835 | 26.37% |
| F240614P00013000 | 2024-05-31 3:49PM EDT | 13.00 | 0.90 | 0.66 | 1.10 | -0.37 | -29.13% | 708 | 1,173 | 57.23% |
| F240614P00013500 | 2024-05-29 10:48AM EDT | 13.50 | 1.89 | 1.27 | 1.40 | 0.00 | - | 1 | 9 | 37.50% |
| F240614P00014000 | 2024-05-29 10:48AM EDT | 14.00 | 2.40 | 1.52 | 3.95 | 0.00 | - | 1 | 6 | 160.94% |
| F240614P00014500 | 2024-05-28 10:58AM EDT | 14.50 | 2.56 | 1.89 | 4.45 | 0.00 | - | 1 | 0 | 167.77% |
| F240614P00015000 | 2024-05-15 10:29AM EDT | 15.00 | 2.80 | 2.45 | 4.95 | 0.00 | - | - | 0 | 184.38% |
| F240614P00017000 | 2024-05-06 9:43AM EDT | 17.00 | 3.82 | 4.30 | 7.00 | 0.00 | - | 1 | 0 | 223.05% |
© 2024 Yahoo. All rights reserved.