Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920C00002820 | 2024-05-20 9:48AM EDT | 2.82 | 9.30 | 7.80 | 9.30 | 0.00 | - | 1 | 4 | 160.16% |
| F240920C00003000 | 2024-01-22 12:05PM EDT | 3.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| F240920C00003820 | 2024-05-29 2:19PM EDT | 3.82 | 7.78 | 6.85 | 8.80 | 0.00 | - | 4 | 8 | 213.67% |
| F240920C00004000 | 2024-01-22 11:50AM EDT | 4.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 4.82 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 123.63% |
| F240920C00005000 | 2024-02-07 10:32AM EDT | 5.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| F240920C00005820 | 2024-05-29 1:11PM EDT | 5.82 | 5.85 | 5.80 | 6.35 | 0.00 | - | 1 | 3 | 93.75% |
| F240920C00006820 | 2024-05-10 11:54AM EDT | 6.82 | 5.23 | 5.10 | 5.55 | 0.00 | - | 3 | 22 | 72.66% |
| F240920C00007000 | 2024-02-08 10:44AM EDT | 7.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240920C00007820 | 2024-06-05 9:38AM EDT | 7.82 | 4.20 | 2.45 | 4.40 | 0.00 | - | 1 | 21 | 66.21% |
| F240920C00008000 | 2024-02-01 4:18PM EDT | 8.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| F240920C00008820 | 2024-06-03 2:10PM EDT | 8.82 | 3.45 | 3.25 | 3.45 | 0.00 | - | 1 | 33 | 55.66% |
| F240920C00009000 | 2024-02-13 3:45PM EDT | 9.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| F240920C00009820 | 2024-06-06 3:46PM EDT | 9.82 | 2.41 | 2.35 | 2.46 | 0.00 | - | 13 | 713 | 42.19% |
| F240920C00010000 | 2024-02-14 1:37PM EDT | 10.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| F240920C00010820 | 2024-06-06 3:25PM EDT | 10.82 | 1.51 | 1.51 | 1.61 | -0.09 | -5.63% | 2 | 1,323 | 35.74% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 11.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F240920C00011820 | 2024-06-07 10:52AM EDT | 11.82 | 0.87 | 0.88 | 0.91 | -0.08 | -8.42% | 86 | 9,776 | 31.25% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 12.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F240920C00012820 | 2024-06-07 12:34PM EDT | 12.82 | 0.45 | 0.45 | 0.46 | -0.04 | -8.00% | 218 | 22,612 | 29.74% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 13.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F240920C00013820 | 2024-06-07 10:28AM EDT | 13.82 | 0.22 | 0.21 | 0.23 | -0.08 | -26.67% | 9 | 16,648 | 30.27% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 14.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 6.25% |
| F240920C00014820 | 2024-06-07 10:57AM EDT | 14.82 | 0.12 | 0.10 | 0.12 | 0.00 | - | 5 | 14,630 | 31.54% |
| F240920C00015000 | 2024-02-14 4:41PM EDT | 15.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,422 | 12.50% |
| F240920C00015820 | 2024-06-06 12:55PM EDT | 15.82 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 4,604 | 33.59% |
| F240920C00016000 | 2024-02-14 4:35PM EDT | 16.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 121 | 763 | 12.50% |
| F240920C00016820 | 2024-06-07 10:32AM EDT | 16.82 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5 | 2,233 | 34.77% |
| F240920C00017000 | 2024-02-14 3:09PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 976 | 12.50% |
| F240920C00017820 | 2024-06-05 9:30AM EDT | 17.82 | 0.05 | 0.02 | 0.04 | 0.00 | - | 11 | 1,549 | 39.45% |
| F240920C00018000 | 2024-02-14 4:18PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 25.00% |
| F240920C00018820 | 2024-06-06 9:30AM EDT | 18.82 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 882 | 41.80% |
| F240920C00019000 | 2024-02-12 3:52PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 25.00% |
| F240920C00019820 | 2024-06-04 1:43PM EDT | 19.82 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 2,570 | 45.70% |
| F240920C00020000 | 2024-06-04 12:00PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 51 | 46.48% |
| F240920C00021000 | 2024-05-30 12:00PM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 5 | 50.00% |
| F240920C00022000 | 2024-06-03 2:51PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 204 | 53.13% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920P00002820 | 2024-04-25 9:44AM EDT | 2.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,500 | 2,011 | 112.50% |
| F240920P00003820 | 2024-03-13 2:57PM EDT | 3.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 90.63% |
| F240920P00004000 | 2024-01-19 12:43PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 4.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F240920P00005000 | 2024-02-12 12:14PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 546 | 50.00% |
| F240920P00005820 | 2024-03-12 2:11PM EDT | 5.82 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 404 | 69.53% |
| F240920P00006000 | 2024-02-06 11:24AM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 182 | 402 | 25.00% |
| F240920P00006820 | 2024-05-24 10:17AM EDT | 6.82 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 396 | 52.34% |
| F240920P00007000 | 2024-02-12 1:06PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 566 | 25.00% |
| F240920P00007820 | 2024-06-07 11:07AM EDT | 7.82 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 500 | 10,519 | 46.09% |
| F240920P00008000 | 2024-02-14 2:49PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11,588 | 25.00% |
| F240920P00008820 | 2024-06-05 1:24PM EDT | 8.82 | 0.06 | 0.05 | 0.06 | 0.00 | - | 57 | 11,620 | 38.09% |
| F240920P00009000 | 2024-02-14 4:57PM EDT | 9.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 10,964 | 12.50% |
| F240920P00009820 | 2024-06-06 12:30PM EDT | 9.82 | 0.12 | 0.11 | 0.13 | 0.00 | - | 14 | 27,681 | 33.59% |
| F240920P00010000 | 2024-02-14 4:50PM EDT | 10.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 12.50% |
| F240920P00010820 | 2024-06-07 10:39AM EDT | 10.82 | 0.29 | 0.28 | 0.29 | 0.00 | - | 87 | 22,170 | 30.37% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 11.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 6.25% |
| F240920P00011820 | 2024-06-07 12:25PM EDT | 11.82 | 0.63 | 0.62 | 0.63 | -0.01 | -1.56% | 58 | 34,719 | 28.52% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 0.20% |
| F240920P00012820 | 2024-06-07 12:05PM EDT | 12.82 | 1.20 | 1.18 | 1.21 | +0.01 | +0.84% | 1 | 12,296 | 28.13% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 13.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F240920P00013820 | 2024-06-06 12:08PM EDT | 13.82 | 1.95 | 1.93 | 2.05 | 0.00 | - | 1 | 7,569 | 31.74% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 14.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
| F240920P00014820 | 2024-05-20 1:27PM EDT | 14.82 | 2.70 | 2.72 | 2.95 | 0.00 | - | 2 | 1,836 | 34.38% |
| F240920P00015000 | 2024-02-12 2:27PM EDT | 15.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 986 | 1,831 | 0.00% |
| F240920P00015820 | 2024-06-03 3:03PM EDT | 15.82 | 3.58 | 3.75 | 3.90 | 0.00 | - | 8 | 1,202 | 37.31% |
| F240920P00016000 | 2024-02-12 11:00AM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 285 | 795 | 0.00% |
| F240920P00016820 | 2024-05-03 3:30PM EDT | 16.82 | 4.56 | 4.00 | 5.05 | 0.00 | - | 5 | 1,297 | 54.39% |
| F240920P00017000 | 2024-02-13 10:49AM EDT | 17.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 300 | 1,444 | 0.00% |
| F240920P00017820 | 2024-05-07 3:14PM EDT | 17.82 | 5.70 | 4.45 | 6.05 | 0.00 | - | 10 | 0 | 60.35% |
| F240920P00018000 | 2024-02-13 11:03AM EDT | 18.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| F240920P00018820 | 2024-05-29 10:48AM EDT | 18.82 | 7.20 | 6.35 | 6.85 | 0.00 | - | 2 | 0 | 47.27% |
| F240920P00019820 | 2024-05-30 3:04PM EDT | 19.82 | 8.15 | 7.55 | 7.85 | 0.00 | - | 4 | 3 | 51.56% |
| F240920P00020000 | 2024-01-03 1:32PM EDT | 20.00 | 8.22 | 6.95 | 9.15 | 0.00 | - | 1 | 1 | 55.08% |
© 2024 Yahoo. All rights reserved.