Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F241220C00004820 | 2024-05-02 10:47AM EDT | 4.82 | 7.59 | 6.90 | 8.45 | 0.00 | - | 1 | 0 | 108.01% |
| F241220C00005000 | 2024-02-13 3:12PM EDT | 5.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F241220C00006000 | 2024-05-31 9:32AM EDT | 6.00 | 5.81 | 5.50 | 7.15 | -0.69 | -10.62% | 1 | 13 | 71.68% |
| F241220C00007820 | 2024-05-30 3:53PM EDT | 7.82 | 4.05 | 3.30 | 5.50 | 0.00 | - | 11 | 42 | 99.41% |
| F241220C00008000 | 2024-02-07 10:49AM EDT | 8.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F241220C00009820 | 2024-05-31 11:35AM EDT | 9.82 | 2.63 | 2.59 | 2.70 | +0.33 | +14.35% | 16 | 1,534 | 37.31% |
| F241220C00010000 | 2024-02-13 3:13PM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 0.00% |
| F241220C00011820 | 2024-05-31 3:53PM EDT | 11.82 | 1.30 | 1.26 | 1.35 | +0.23 | +21.50% | 233 | 3,045 | 33.45% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 12.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
| F241220C00013000 | 2024-05-31 3:57PM EDT | 13.00 | 0.77 | 0.76 | 0.79 | +0.16 | +26.23% | 1,119 | 22,623 | 31.49% |
| F241220C00014820 | 2024-05-31 3:39PM EDT | 14.82 | 0.32 | 0.31 | 0.32 | +0.07 | +28.00% | 38 | 9,548 | 30.66% |
| F241220C00015000 | 2024-02-14 4:16PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 188 | 3,071 | 6.25% |
| F241220C00016820 | 2024-05-31 3:56PM EDT | 16.82 | 0.12 | 0.07 | 0.13 | +0.01 | +9.09% | 5 | 4,733 | 31.84% |
| F241220C00017000 | 2024-02-14 3:44PM EDT | 17.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 1,258 | 12.50% |
| F241220C00018000 | 2024-05-31 3:56PM EDT | 18.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 10 | 1,291 | 33.59% |
| F241220C00019820 | 2024-05-30 11:26AM EDT | 19.82 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 5,148 | 36.52% |
| F241220C00020000 | 2024-02-13 12:44PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 12.50% |
| F241220C00021820 | 2024-05-31 2:25PM EDT | 21.82 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 4 | 1,672 | 39.45% |
| F241220C00022000 | 2024-02-14 2:48PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 227 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F241220P00002820 | 2024-05-07 11:42AM EDT | 2.82 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 13 | 121.09% |
| F241220P00004820 | 2024-05-29 9:40AM EDT | 4.82 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 373 | 56.25% |
| F241220P00005000 | 2024-02-08 4:37PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 240 | 25.00% |
| F241220P00006000 | 2024-05-22 9:31AM EDT | 6.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 4 | 50.78% |
| F241220P00007820 | 2024-05-31 12:48PM EDT | 7.82 | 0.09 | 0.08 | 0.09 | 0.00 | - | 110 | 8,549 | 40.04% |
| F241220P00008000 | 2024-02-13 3:50PM EDT | 8.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 7,891 | 12.50% |
| F241220P00009820 | 2024-05-30 2:24PM EDT | 9.82 | 0.33 | 0.27 | 0.30 | -0.02 | -5.71% | 5 | 10,951 | 33.50% |
| F241220P00010000 | 2024-02-14 4:49PM EDT | 10.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 1,116 | 6.25% |
| F241220P00011820 | 2024-05-31 2:46PM EDT | 11.82 | 0.93 | 0.87 | 0.93 | -0.12 | -11.43% | 1,529 | 24,025 | 30.32% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 12.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 0.78% |
| F241220P00013000 | 2024-05-31 9:51AM EDT | 13.00 | 1.59 | 1.52 | 1.59 | -0.19 | -10.67% | 36 | 5,465 | 29.54% |
| F241220P00014820 | 2024-05-31 10:59AM EDT | 14.82 | 3.00 | 2.87 | 2.98 | -0.38 | -11.24% | 1 | 741 | 29.54% |
| F241220P00015000 | 2024-02-13 1:44PM EDT | 15.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 730 | 0.00% |
| F241220P00016820 | 2024-05-28 1:03PM EDT | 16.82 | 5.00 | 4.65 | 4.80 | 0.00 | - | 2 | 3,736 | 30.66% |
| F241220P00017000 | 2024-02-13 1:44PM EDT | 17.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 456 | 1,349 | 0.00% |
| F241220P00018000 | 2024-05-16 12:17PM EDT | 18.00 | 5.53 | 4.75 | 6.45 | 0.00 | - | 10 | 1,135 | 56.64% |
| F241220P00019820 | 2024-05-22 3:06PM EDT | 19.82 | 8.42 | 7.05 | 8.50 | 0.00 | - | 1 | 2 | 72.51% |
| F241220P00020000 | 2024-02-09 1:47PM EDT | 20.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F241220P00021820 | 2024-05-30 3:19PM EDT | 21.82 | 10.15 | 9.20 | 10.85 | 0.00 | - | 1 | 1 | 60.94% |
© 2024 Yahoo. All rights reserved.