Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116C00002820 | 2024-06-10 12:32PM EDT | 2.82 | 9.70 | 6.50 | 11.50 | 0.00 | - | 3 | 28 | 70.31% |
| F260116C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 414 | 19 | 0.00% |
| F260116C00004820 | 2024-06-14 10:44AM EDT | 4.82 | 6.80 | 6.25 | 7.85 | -0.46 | -6.34% | 1 | 862 | 89.84% |
| F260116C00005000 | 2024-02-13 4:33PM EDT | 5.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,668 | 0.00% |
| F260116C00007820 | 2024-06-14 12:15PM EDT | 7.82 | 4.17 | 4.05 | 4.35 | -0.31 | -6.92% | 17 | 1,582 | 36.62% |
| F260116C00008000 | 2024-02-14 10:30AM EDT | 8.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| F260116C00009820 | 2024-06-14 3:30PM EDT | 9.82 | 2.77 | 2.75 | 2.86 | -0.21 | -7.05% | 21 | 4,660 | 32.72% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 10.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F260116C00011820 | 2024-06-14 3:43PM EDT | 11.82 | 1.77 | 1.73 | 2.00 | -0.16 | -8.29% | 56 | 10,870 | 34.96% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 12.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.78% |
| F260116C00014820 | 2024-06-14 3:59PM EDT | 14.82 | 0.86 | 0.82 | 0.86 | -0.05 | -5.49% | 440 | 19,589 | 31.06% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 15.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 6.25% |
| F260116C00016820 | 2024-06-14 11:58AM EDT | 16.82 | 0.48 | 0.47 | 0.59 | -0.09 | -15.79% | 59 | 8,930 | 32.52% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 6.25% |
| F260116C00019820 | 2024-06-14 12:52PM EDT | 19.82 | 0.24 | 0.21 | 0.28 | -0.02 | -7.69% | 68 | 10,570 | 32.18% |
| F260116C00020000 | 2024-02-14 1:04PM EDT | 20.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 10,100 | 12.50% |
| F260116C00021820 | 2024-06-14 10:07AM EDT | 21.82 | 0.16 | 0.15 | 0.20 | -0.02 | -11.11% | 10 | 22,865 | 33.20% |
| F260116C00022000 | 2024-02-14 12:06PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 14,099 | 12.50% |
| F260116C00024820 | 2024-06-14 1:47PM EDT | 24.82 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 37 | 1,115 | 34.77% |
| F260116C00025000 | 2024-02-13 3:05PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116P00002820 | 2024-06-12 1:32PM EDT | 2.82 | 0.07 | 0.06 | 0.07 | 0.00 | - | 11 | 2,588 | 63.28% |
| F260116P00003000 | 2024-02-08 4:50PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,506 | 25.00% |
| F260116P00004820 | 2024-06-14 2:41PM EDT | 4.82 | 0.15 | 0.11 | 0.36 | +0.02 | +15.38% | 1 | 17,300 | 54.79% |
| F260116P00005000 | 2024-02-09 1:33PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 15,778 | 12.50% |
| F260116P00007820 | 2024-06-13 12:50PM EDT | 7.82 | 0.44 | 0.37 | 0.54 | 0.00 | - | 1 | 14,726 | 39.11% |
| F260116P00008000 | 2024-02-12 3:38PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 7,929 | 6.25% |
| F260116P00009820 | 2024-06-14 3:54PM EDT | 9.82 | 1.00 | 0.86 | 1.07 | +0.06 | +6.38% | 58 | 28,852 | 34.79% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 10.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F260116P00011820 | 2024-06-14 10:32AM EDT | 11.82 | 1.88 | 1.80 | 1.89 | +0.18 | +10.59% | 3 | 21,397 | 31.20% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 12.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.00% |
| F260116P00014820 | 2024-06-11 9:38AM EDT | 14.82 | 3.43 | 3.55 | 3.90 | 0.00 | - | 1 | 9,718 | 29.79% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 15.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F260116P00016820 | 2024-05-20 10:16AM EDT | 16.82 | 4.85 | 5.30 | 5.50 | 0.00 | - | 186 | 690 | 28.08% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F260116P00019820 | 2024-05-31 2:49PM EDT | 19.82 | 7.70 | 8.05 | 8.90 | 0.00 | - | 1 | 24 | 44.73% |
| F260116P00020000 | 2024-02-12 4:26PM EDT | 20.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 0.00% |
| F260116P00021820 | 2024-01-23 1:37PM EDT | 21.82 | 10.75 | 7.95 | 9.80 | 0.00 | - | - | 3 | 0.00% |
| F260116P00022000 | 2024-01-23 1:37PM EDT | 22.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| F260116P00024820 | 2024-05-16 10:13AM EDT | 24.82 | 12.53 | 11.60 | 14.00 | 0.00 | - | 10 | 0 | 56.89% |
© 2024 Yahoo. All rights reserved.