Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00005000 | 2024-06-18 3:38PM EDT | 5.00 | 6.80 | 6.60 | 8.15 | 0.00 | - | - | 4 | 223.05% |
| F240802C00008000 | 2024-06-14 1:06PM EDT | 8.00 | 3.80 | 4.05 | 4.40 | 0.00 | - | 1 | 11 | 97.27% |
| F240802C00008500 | 2024-06-25 10:50AM EDT | 8.50 | 3.60 | 2.35 | 4.10 | +0.20 | +5.88% | 2 | 2 | 134.38% |
| F240802C00009000 | 2024-06-24 11:37AM EDT | 9.00 | 3.26 | 2.63 | 3.40 | 0.00 | - | 1 | 1 | 98.05% |
| F240802C00010000 | 2024-06-24 12:08PM EDT | 10.00 | 2.20 | 2.06 | 2.56 | 0.00 | - | 1 | 18 | 64.06% |
| F240802C00010500 | 2024-06-24 12:07PM EDT | 10.50 | 1.78 | 1.46 | 1.75 | 0.00 | - | 10 | 10 | 46.68% |
| F240802C00011000 | 2024-06-24 3:19PM EDT | 11.00 | 1.36 | 1.06 | 1.45 | 0.00 | - | 6 | 60 | 53.13% |
| F240802C00011500 | 2024-06-25 3:59PM EDT | 11.50 | 0.82 | 0.76 | 0.89 | -0.14 | -14.58% | 26 | 156 | 35.94% |
| F240802C00012000 | 2024-06-25 3:51PM EDT | 12.00 | 0.49 | 0.41 | 0.59 | -0.12 | -19.67% | 297 | 330 | 35.06% |
| F240802C00012500 | 2024-06-25 3:55PM EDT | 12.50 | 0.31 | 0.25 | 0.33 | -0.03 | -8.82% | 64 | 996 | 32.23% |
| F240802C00013000 | 2024-06-25 3:03PM EDT | 13.00 | 0.14 | 0.12 | 0.17 | -0.06 | -30.00% | 112 | 558 | 30.86% |
| F240802C00013500 | 2024-06-25 2:22PM EDT | 13.50 | 0.07 | 0.06 | 0.16 | -0.03 | -30.00% | 24 | 143 | 38.28% |
| F240802C00014000 | 2024-06-24 3:40PM EDT | 14.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 34 | 36 | 33.99% |
| F240802C00014500 | 2024-06-20 11:14AM EDT | 14.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 38.09% |
| F240802C00015000 | 2024-06-24 3:24PM EDT | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 215 | 215 | 51.17% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00010000 | 2024-06-20 2:36PM EDT | 10.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 10 | 42.97% |
| F240802P00010500 | 2024-06-25 11:31AM EDT | 10.50 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 862 | 54.88% |
| F240802P00011000 | 2024-06-25 3:40PM EDT | 11.00 | 0.13 | 0.09 | 0.13 | +0.04 | +44.44% | 14 | 120 | 33.40% |
| F240802P00011500 | 2024-06-25 2:02PM EDT | 11.50 | 0.24 | 0.19 | 0.26 | +0.03 | +14.29% | 72 | 322 | 33.01% |
| F240802P00012000 | 2024-06-25 3:39PM EDT | 12.00 | 0.44 | 0.42 | 0.49 | +0.03 | +7.32% | 24 | 71 | 34.47% |
| F240802P00012500 | 2024-06-25 11:45AM EDT | 12.50 | 0.71 | 0.35 | 1.26 | +0.04 | +5.97% | 2 | 21 | 66.02% |
| F240802P00013000 | 2024-06-25 2:24PM EDT | 13.00 | 1.07 | 0.94 | 1.17 | -0.19 | -15.08% | 2 | 58 | 37.89% |
| F240802P00017000 | 2024-06-25 2:46PM EDT | 17.00 | 4.40 | 4.80 | 7.05 | -1.60 | -26.67% | 1 | 1 | 153.32% |
© 2024 Yahoo. All rights reserved.