Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240628C00009000 | 2024-05-30 10:08AM EDT | 9.00 | 2.82 | 2.62 | 5.25 | 0.00 | - | 1 | 16 | 173.44% |
| F240628C00009500 | 2024-05-28 2:33PM EDT | 9.50 | 1.87 | 2.25 | 4.80 | 0.00 | - | 27 | 27 | 163.87% |
| F240628C00010000 | 2024-05-31 12:20PM EDT | 10.00 | 1.90 | 1.99 | 2.25 | +0.14 | +7.95% | 1 | 8 | 61.33% |
| F240628C00010500 | 2024-05-31 11:43AM EDT | 10.50 | 1.48 | 0.84 | 2.48 | +0.31 | +26.50% | 2 | 11 | 123.05% |
| F240628C00011000 | 2024-05-31 3:45PM EDT | 11.00 | 1.20 | 0.99 | 1.28 | +0.33 | +37.93% | 18 | 72 | 41.99% |
| F240628C00011500 | 2024-05-31 1:31PM EDT | 11.50 | 0.78 | 0.70 | 0.90 | +0.26 | +50.00% | 129 | 791 | 40.33% |
| F240628C00012000 | 2024-05-31 3:33PM EDT | 12.00 | 0.43 | 0.44 | 0.48 | +0.16 | +59.26% | 889 | 1,649 | 30.86% |
| F240628C00012500 | 2024-05-31 3:58PM EDT | 12.50 | 0.21 | 0.20 | 0.22 | +0.10 | +90.91% | 1,228 | 2,383 | 27.74% |
| F240628C00013000 | 2024-05-31 3:59PM EDT | 13.00 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 746 | 2,627 | 28.13% |
| F240628C00013500 | 2024-05-31 3:25PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 30 | 432 | 28.52% |
| F240628C00014000 | 2024-05-31 2:05PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 65 | 266 | 33.20% |
| F240628C00014500 | 2024-05-31 11:43AM EDT | 14.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 75 | 35.94% |
| F240628C00015000 | 2024-05-30 3:02PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 133 | 41.41% |
| F240628C00015500 | 2024-05-28 10:19AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 46.88% |
| F240628C00016000 | 2024-05-23 10:15AM EDT | 16.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 16 | 73.83% |
| F240628C00016500 | 2024-05-20 10:37AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 50.78% |
| F240628C00017000 | 2024-05-23 10:28AM EDT | 17.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 8 | 83.20% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240628P00005000 | 2024-05-15 11:02AM EDT | 5.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 1 | 220.31% |
| F240628P00008500 | 2024-05-31 11:44AM EDT | 8.50 | 0.01 | 0.00 | 0.91 | -0.01 | -50.00% | 10 | 7 | 150.39% |
| F240628P00009000 | 2024-05-28 12:19PM EDT | 9.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 51 | 151 | 127.34% |
| F240628P00009500 | 2024-05-29 10:02AM EDT | 9.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 35 | 55 | 72.27% |
| F240628P00010000 | 2024-05-31 9:58AM EDT | 10.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 1,044 | 39.84% |
| F240628P00010500 | 2024-05-31 10:09AM EDT | 10.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 70 | 38.67% |
| F240628P00011000 | 2024-05-31 2:39PM EDT | 11.00 | 0.06 | 0.01 | 0.06 | -0.03 | -33.33% | 131 | 289 | 30.47% |
| F240628P00011500 | 2024-05-31 3:33PM EDT | 11.50 | 0.13 | 0.10 | 0.13 | -0.09 | -40.91% | 193 | 1,625 | 27.74% |
| F240628P00012000 | 2024-05-31 3:48PM EDT | 12.00 | 0.28 | 0.25 | 0.27 | -0.18 | -39.13% | 92 | 1,062 | 24.81% |
| F240628P00012500 | 2024-05-31 3:49PM EDT | 12.50 | 0.53 | 0.20 | 0.55 | -0.32 | -37.65% | 771 | 933 | 24.41% |
| F240628P00013000 | 2024-05-31 3:14PM EDT | 13.00 | 0.93 | 0.42 | 1.25 | -0.40 | -30.08% | 724 | 56 | 52.93% |
| F240628P00013500 | 2024-05-31 2:41PM EDT | 13.50 | 1.44 | 1.14 | 1.45 | -0.25 | -14.79% | 2 | 4 | 34.38% |
| F240628P00014000 | 2024-05-31 3:08PM EDT | 14.00 | 1.90 | 1.38 | 4.00 | -0.38 | -16.67% | 30 | 1 | 110.16% |
| F240628P00015500 | 2024-05-15 9:47AM EDT | 15.50 | 4.35 | 2.94 | 5.50 | 0.00 | - | - | 2 | 140.63% |
© 2024 Yahoo. All rights reserved.