Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F261218C00002820 | 2024-05-29 10:28AM EDT | 2.82 | 8.87 | 7.00 | 12.00 | 0.00 | - | 9 | 494 | 64.06% |
| F261218C00003000 | 2024-02-14 2:55PM EDT | 3.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| F261218C00004820 | 2024-05-31 2:57PM EDT | 4.82 | 7.33 | 5.00 | 8.15 | +0.33 | +4.71% | 108 | 688 | 68.07% |
| F261218C00005000 | 2024-02-09 1:30PM EDT | 5.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| F261218C00007820 | 2024-05-31 3:32PM EDT | 7.82 | 4.80 | 4.20 | 5.00 | +0.37 | +8.35% | 7 | 385 | 35.74% |
| F261218C00008000 | 2024-02-14 12:49PM EDT | 8.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| F261218C00009820 | 2024-05-30 3:15PM EDT | 9.82 | 3.17 | 3.40 | 3.85 | 0.00 | - | 14 | 1,040 | 36.82% |
| F261218C00010000 | 2024-02-14 1:25PM EDT | 10.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
| F261218C00011820 | 2024-05-31 3:55PM EDT | 11.82 | 2.51 | 2.41 | 2.56 | +0.25 | +11.06% | 35 | 3,339 | 31.81% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 12.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.00% |
| F261218C00014820 | 2024-05-31 2:56PM EDT | 14.82 | 1.50 | 1.38 | 1.55 | +0.17 | +12.78% | 74 | 2,688 | 31.69% |
| F261218C00015000 | 2024-02-14 4:54PM EDT | 15.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 123 | 1,536 | 3.13% |
| F261218C00016820 | 2024-05-31 2:22PM EDT | 16.82 | 1.07 | 0.94 | 1.37 | +0.14 | +15.05% | 14 | 4,019 | 35.23% |
| F261218C00017000 | 2024-02-14 11:20AM EDT | 17.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,472 | 1,904 | 6.25% |
| F261218C00019820 | 2024-05-31 12:38PM EDT | 19.82 | 0.60 | 0.45 | 0.96 | +0.05 | +9.09% | 1 | 4,625 | 36.16% |
| F261218C00020000 | 2024-02-14 12:04PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
| F261218C00021820 | 2024-05-31 1:51PM EDT | 21.82 | 0.48 | 0.37 | 0.54 | +0.07 | +17.07% | 1 | 374 | 32.62% |
| F261218C00022000 | 2024-02-14 4:45PM EDT | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 233 | 6.25% |
| F261218C00024820 | 2024-05-31 3:07PM EDT | 24.82 | 0.30 | 0.22 | 0.34 | +0.08 | +36.36% | 15 | 668 | 32.57% |
| F261218C00025000 | 2024-02-12 1:53PM EDT | 25.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F261218P00002820 | 2024-05-29 3:55PM EDT | 2.82 | 0.08 | 0.08 | 0.17 | 0.00 | - | 4 | 447 | 58.20% |
| F261218P00003000 | 2024-02-07 11:22AM EDT | 3.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| F261218P00004820 | 2024-05-30 2:03PM EDT | 4.82 | 0.27 | 0.00 | 0.32 | 0.00 | - | 3 | 93 | 48.44% |
| F261218P00005000 | 2024-02-13 4:50PM EDT | 5.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
| F261218P00007820 | 2024-05-31 3:58PM EDT | 7.82 | 0.74 | 0.73 | 0.78 | -0.08 | -9.76% | 402 | 7,950 | 37.79% |
| F261218P00008000 | 2024-02-13 2:44PM EDT | 8.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 479 | 6.25% |
| F261218P00009820 | 2024-05-31 2:21PM EDT | 9.82 | 1.38 | 0.60 | 1.55 | -0.03 | -2.13% | 19 | 5,473 | 37.01% |
| F261218P00010000 | 2024-02-14 1:33PM EDT | 10.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
| F261218P00011820 | 2024-05-31 2:17PM EDT | 11.82 | 2.19 | 2.14 | 2.29 | -0.15 | -6.41% | 2 | 14,958 | 32.37% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 12.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.20% |
| F261218P00014820 | 2024-05-30 12:45PM EDT | 14.82 | 4.10 | 1.50 | 6.50 | 0.00 | - | 1 | 39 | 61.30% |
| F261218P00015000 | 2024-02-08 1:06PM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| F261218P00016820 | 2024-05-20 9:35AM EDT | 16.82 | 5.15 | 3.00 | 8.00 | 0.00 | - | 2 | 74 | 60.62% |
| F261218P00017000 | 2024-02-12 11:24AM EDT | 17.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| F261218P00019820 | 2024-05-30 11:14AM EDT | 19.82 | 8.37 | 5.50 | 10.50 | 0.00 | - | 1 | 16 | 61.23% |
| F261218P00020000 | 2024-02-07 10:35AM EDT | 20.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| F261218P00021820 | 2024-05-16 10:10AM EDT | 21.82 | 9.46 | 7.00 | 12.00 | 0.00 | - | 10 | 14 | 58.62% |
| F261218P00022000 | 2024-02-12 4:24PM EDT | 22.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 0.00% |
| F261218P00024820 | 2024-05-06 1:39PM EDT | 24.82 | 12.45 | 10.00 | 15.00 | 0.00 | - | 1 | 0 | 63.50% |
© 2024 Yahoo. All rights reserved.