Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620C00002170 | 2024-05-29 12:38PM EDT | 2.17 | 9.40 | 7.85 | 11.80 | 0.00 | - | 2 | 7 | 353.13% |
| F250620C00002350 | 2024-01-30 4:27PM EDT | 2.35 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| F250620C00003000 | 2023-02-09 4:06PM EDT | 3.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| F250620C00004170 | 2024-05-29 9:34AM EDT | 4.17 | 7.60 | 5.85 | 10.10 | 0.00 | - | 1 | 27 | 199.02% |
| F250620C00004350 | 2024-02-14 2:55PM EDT | 4.35 | 7.15 | 0.00 | 0.00 | 0.00 | - | 30 | 26 | 0.00% |
| F250620C00004820 | 2024-05-31 12:17PM EDT | 4.82 | 7.01 | 5.20 | 8.40 | -2.14 | -23.39% | 6 | 522 | 118.95% |
| F250620C00005000 | 2024-02-12 11:49AM EDT | 5.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 505 | 0.00% |
| F250620C00007170 | 2024-05-29 10:36AM EDT | 7.17 | 4.79 | 3.60 | 5.95 | 0.00 | - | 3 | 1,024 | 74.12% |
| F250620C00007350 | 2024-02-13 11:19AM EDT | 7.35 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 935 | 0.00% |
| F250620C00008000 | 2023-02-09 10:32AM EDT | 8.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F250620C00009170 | 2024-05-31 2:21PM EDT | 9.17 | 3.00 | 3.05 | 3.75 | -0.05 | -1.64% | 5 | 21,401 | 44.58% |
| F250620C00009350 | 2024-02-12 4:00PM EDT | 9.35 | 4.05 | 0.00 | 0.00 | 0.00 | - | 149 | 20,695 | 0.00% |
| F250620C00009820 | 2024-05-31 3:24PM EDT | 9.82 | 2.71 | 2.90 | 3.75 | +0.09 | +3.44% | 37 | 2,081 | 54.74% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 10.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F250620C00011170 | 2024-05-31 3:15PM EDT | 11.17 | 2.08 | 1.81 | 2.15 | +0.27 | +14.92% | 13 | 3,571 | 34.23% |
| F250620C00011350 | 2024-02-14 3:22PM EDT | 11.35 | 2.42 | 0.00 | 0.00 | 0.00 | - | 19 | 3,490 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 12.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F250620C00014170 | 2024-05-31 1:40PM EDT | 14.17 | 0.81 | 0.63 | 0.91 | +0.09 | +12.50% | 143 | 25,432 | 32.57% |
| F250620C00014350 | 2024-02-14 4:21PM EDT | 14.35 | 1.16 | 0.00 | 0.00 | 0.00 | - | 211 | 13,291 | 3.13% |
| F250620C00014820 | 2024-05-31 2:02PM EDT | 14.82 | 0.66 | 0.60 | 0.71 | +0.08 | +13.79% | 38 | 7,412 | 31.64% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 15.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 6.25% |
| F250620C00016170 | 2024-05-31 2:50PM EDT | 16.17 | 0.43 | 0.32 | 0.48 | +0.06 | +16.22% | 22 | 9,418 | 31.98% |
| F250620C00016350 | 2024-02-13 11:12AM EDT | 16.35 | 0.76 | 0.00 | 0.00 | 0.00 | - | 19 | 7,479 | 6.25% |
| F250620C00017000 | 2023-02-09 4:39PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 6.25% |
| F250620C00019170 | 2024-05-30 10:45AM EDT | 19.17 | 0.18 | 0.01 | 0.39 | +0.01 | +5.88% | 10 | 2,418 | 39.31% |
| F250620C00019350 | 2024-02-14 2:30PM EDT | 19.35 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 1,736 | 12.50% |
| F250620C00019820 | 2024-05-30 9:43AM EDT | 19.82 | 0.16 | 0.02 | 0.18 | +0.03 | +23.08% | 1 | 3,047 | 33.40% |
| F250620C00020000 | 2024-02-14 10:53AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 4,009 | 12.50% |
| F250620C00021170 | 2024-05-31 12:19PM EDT | 21.17 | 0.11 | 0.10 | 0.14 | +0.01 | +10.00% | 206 | 1,742 | 34.57% |
| F250620C00021350 | 2024-02-12 10:30AM EDT | 21.35 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 788 | 12.50% |
| F250620C00022000 | 2023-02-09 4:25PM EDT | 22.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 49 | 875 | 12.50% |
| F250620C00024170 | 2024-05-31 1:52PM EDT | 24.17 | 0.08 | 0.05 | 0.09 | +0.01 | +14.29% | 103 | 28,137 | 37.11% |
| F250620C00024350 | 2024-02-14 2:31PM EDT | 24.35 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 27,602 | 12.50% |
| F250620C00029820 | 2024-05-30 3:26PM EDT | 29.82 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 2,217 | 41.41% |
| F250620C00030000 | 2024-02-14 12:03PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 69 | 1,182 | 25.00% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620P00002170 | 2024-05-17 3:27PM EDT | 2.17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 100 | 7,341 | 79.69% |
| F250620P00002350 | 2024-02-14 10:58AM EDT | 2.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 6,836 | 50.00% |
| F250620P00003000 | 2023-02-08 10:41AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 25.00% |
| F250620P00004170 | 2024-05-16 3:29PM EDT | 4.17 | 0.05 | 0.01 | 0.25 | 0.00 | - | 200 | 1,386 | 67.97% |
| F250620P00004350 | 2024-02-14 12:55PM EDT | 4.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,242 | 25.00% |
| F250620P00004820 | 2024-05-21 10:04AM EDT | 4.82 | 0.07 | 0.04 | 0.07 | 0.00 | - | 100 | 4,129 | 50.00% |
| F250620P00005000 | 2024-02-07 4:45PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,525 | 25.00% |
| F250620P00007170 | 2024-05-31 2:21PM EDT | 7.17 | 0.16 | 0.09 | 0.16 | -0.02 | -11.11% | 1 | 6,723 | 38.77% |
| F250620P00007350 | 2024-02-14 11:32AM EDT | 7.35 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3,672 | 12.50% |
| F250620P00008000 | 2023-02-06 3:56PM EDT | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 12.50% |
| F250620P00009170 | 2024-05-31 2:48PM EDT | 9.17 | 0.44 | 0.40 | 0.52 | -0.06 | -12.00% | 1,609 | 35,963 | 36.62% |
| F250620P00009350 | 2024-02-14 3:34PM EDT | 9.35 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 21,390 | 6.25% |
| F250620P00009820 | 2024-05-30 3:47PM EDT | 9.82 | 0.68 | 0.51 | 0.60 | 0.00 | - | 891 | 28,464 | 33.11% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 10.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F250620P00011170 | 2024-05-31 3:44PM EDT | 11.17 | 1.06 | 0.83 | 1.14 | -0.13 | -10.92% | 2 | 45,643 | 33.15% |
| F250620P00011350 | 2024-02-14 12:08PM EDT | 11.35 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 35,015 | 1.56% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.39% |
| F250620P00014170 | 2024-05-30 11:20AM EDT | 14.17 | 2.85 | 2.42 | 2.96 | 0.00 | - | 1 | 14,258 | 32.81% |
| F250620P00014350 | 2024-02-07 2:12PM EDT | 14.35 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1,400 | 4,141 | 0.00% |
| F250620P00014820 | 2024-05-08 10:00AM EDT | 14.82 | 3.45 | 2.46 | 4.05 | +0.28 | +8.83% | 52 | 1,073 | 45.41% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F250620P00016170 | 2024-05-24 1:42PM EDT | 16.17 | 4.20 | 3.00 | 5.15 | 0.00 | - | 2 | 1,874 | 46.58% |
| F250620P00016350 | 2024-02-09 10:58AM EDT | 16.35 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,060 | 0.00% |
| F250620P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F250620P00019170 | 2024-04-12 9:44AM EDT | 19.17 | 6.50 | 6.50 | 7.45 | 0.00 | - | 2 | 0 | 39.99% |
| F250620P00019350 | 2023-08-14 10:51AM EDT | 19.35 | 7.35 | 6.80 | 7.70 | 0.00 | - | 11 | 96 | 42.58% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 19.82 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00020000 | 2023-10-27 1:12PM EDT | 20.00 | 9.95 | 9.50 | 9.65 | 0.00 | - | 1 | 0 | 73.22% |
| F250620P00021170 | 2024-05-16 10:14AM EDT | 21.17 | 8.82 | 7.70 | 9.90 | 0.00 | - | 10 | 0 | 57.72% |
| F250620P00021350 | 2023-11-24 11:21AM EDT | 21.35 | 10.84 | 8.95 | 10.40 | 0.00 | - | 1 | 0 | 65.77% |
| F250620P00022000 | 2023-02-09 1:45PM EDT | 22.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F250620P00024170 | 2024-03-18 12:07AM EDT | 24.17 | 12.28 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00024350 | 2023-12-21 2:03PM EDT | 24.35 | 12.28 | 12.20 | 14.40 | 0.00 | - | 1 | 1 | 70.85% |
| F250620P00029820 | 2024-02-06 11:06AM EDT | 29.82 | 18.35 | 16.80 | 17.80 | 0.00 | - | - | 0 | 47.27% |
| F250620P00030000 | 2024-02-06 11:06AM EDT | 30.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.