Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F251219C00002820 | 2024-05-28 10:11AM EDT | 2.82 | 9.55 | 7.00 | 12.00 | 0.00 | - | 1 | 33 | 82.23% |
| F251219C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 350 | 65 | 0.00% |
| F251219C00004820 | 2024-05-17 1:43PM EDT | 4.82 | 6.70 | 5.00 | 10.00 | 0.00 | - | 2 | 159 | 53.71% |
| F251219C00005000 | 2024-02-12 11:48AM EDT | 5.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 0.00% |
| F251219C00007820 | 2024-05-30 1:11PM EDT | 7.82 | 4.28 | 4.35 | 5.10 | 0.00 | - | 20 | 3,746 | 48.63% |
| F251219C00008000 | 2024-02-14 4:57PM EDT | 8.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3,814 | 0.00% |
| F251219C00009820 | 2024-05-31 2:27PM EDT | 9.82 | 3.09 | 2.37 | 3.50 | +0.25 | +8.80% | 49 | 4,656 | 39.94% |
| F251219C00010000 | 2024-02-14 3:42PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
| F251219C00011820 | 2024-05-31 3:12PM EDT | 11.82 | 2.05 | 1.82 | 2.11 | +0.24 | +13.26% | 79 | 2,993 | 32.98% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 12.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
| F251219C00014820 | 2024-05-31 1:39PM EDT | 14.82 | 1.02 | 0.80 | 1.27 | +0.18 | +21.43% | 11 | 9,375 | 35.89% |
| F251219C00015000 | 2024-02-14 4:53PM EDT | 15.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 305 | 6,001 | 3.13% |
| F251219C00016820 | 2024-05-31 2:03PM EDT | 16.82 | 0.57 | 0.34 | 0.82 | +0.12 | +26.67% | 3 | 7,218 | 35.25% |
| F251219C00017000 | 2024-02-14 2:36PM EDT | 17.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4,125 | 6.25% |
| F251219C00019820 | 2024-05-30 1:37PM EDT | 19.82 | 0.26 | 0.24 | 0.50 | 0.00 | - | 102 | 7,322 | 36.57% |
| F251219C00020000 | 2024-02-14 4:56PM EDT | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 72 | 7,457 | 12.50% |
| F251219C00021820 | 2024-05-31 11:42AM EDT | 21.82 | 0.20 | 0.01 | 0.25 | +0.02 | +11.11% | 1 | 13,151 | 33.79% |
| F251219C00022000 | 2024-02-14 11:21AM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 10,880 | 12.50% |
| F251219C00024820 | 2024-05-30 10:08AM EDT | 24.82 | 0.10 | 0.10 | 0.20 | 0.00 | - | 200 | 9,104 | 36.82% |
| F251219C00025000 | 2024-02-12 2:25PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 9,639 | 12.50% |
| F251219C00029820 | 2024-05-31 10:37AM EDT | 29.82 | 0.06 | 0.04 | 0.14 | 0.00 | - | 9 | 11,643 | 40.53% |
| F251219C00030000 | 2024-02-14 11:16AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10,349 | 12.50% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F251219P00002820 | 2024-05-31 10:37AM EDT | 2.82 | 0.08 | 0.03 | 0.11 | +0.04 | +100.00% | 28 | 1,081 | 66.21% |
| F251219P00003000 | 2024-02-13 3:55PM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 631 | 25.00% |
| F251219P00004820 | 2024-05-24 3:55PM EDT | 4.82 | 0.14 | 0.10 | 0.18 | 0.00 | - | 5 | 21,753 | 50.00% |
| F251219P00005000 | 2024-02-14 4:30PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 21,782 | 12.50% |
| F251219P00007820 | 2024-05-30 2:45PM EDT | 7.82 | 0.46 | 0.00 | 0.50 | 0.00 | - | 10 | 2,998 | 40.14% |
| F251219P00008000 | 2024-02-12 10:51AM EDT | 8.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2,225 | 6.25% |
| F251219P00009820 | 2024-05-31 3:35PM EDT | 9.82 | 0.86 | 0.64 | 1.12 | -0.11 | -11.34% | 405 | 26,903 | 38.53% |
| F251219P00010000 | 2024-02-13 2:14PM EDT | 10.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 3.13% |
| F251219P00011820 | 2024-05-29 11:19AM EDT | 11.82 | 1.86 | 1.50 | 1.90 | 0.00 | - | 146 | 37,875 | 34.74% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 12.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.39% |
| F251219P00014820 | 2024-05-31 3:53PM EDT | 14.82 | 3.51 | 3.35 | 3.45 | -0.15 | -4.10% | 14 | 1,495 | 27.00% |
| F251219P00015000 | 2024-02-13 11:00AM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 841 | 0.00% |
| F251219P00016820 | 2024-05-24 1:42PM EDT | 16.82 | 4.85 | 4.50 | 5.30 | 0.00 | - | 2 | 600 | 31.15% |
| F251219P00017000 | 2024-02-07 10:38AM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| F251219P00019820 | 2024-03-15 9:55AM EDT | 19.82 | 7.72 | 7.35 | 9.00 | 0.00 | - | 5 | 4 | 52.93% |
| F251219P00020000 | 2023-12-12 4:51PM EDT | 20.00 | 8.90 | 8.55 | 10.50 | 0.00 | - | 2 | 2 | 59.47% |
| F251219P00021820 | 2024-05-06 10:21AM EDT | 21.82 | 9.40 | 7.20 | 11.90 | 0.00 | - | 2 | 0 | 73.39% |
| F251219P00022000 | 2023-11-09 2:51PM EDT | 22.00 | 12.13 | 10.10 | 11.40 | 0.00 | - | 3 | 0 | 62.06% |
| F251219P00024820 | 2024-05-16 12:17PM EDT | 24.82 | 12.35 | 11.50 | 13.90 | 0.00 | - | 10 | 0 | 61.77% |
| F251219P00025000 | 2023-11-21 3:15PM EDT | 25.00 | 14.75 | 10.80 | 13.65 | 0.00 | - | 1 | 0 | 53.32% |
| F251219P00029820 | 2024-03-28 9:43AM EDT | 29.82 | 16.62 | 15.90 | 17.55 | 0.00 | - | 171 | 5 | 0.00% |
| F251219P00030000 | 2024-01-16 2:28PM EDT | 30.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.