Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240816C00006000 | 2024-06-13 12:40PM EDT | 6.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| F240816C00007000 | 2024-05-31 11:44AM EDT | 7.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240816C00008000 | 2024-06-13 2:11PM EDT | 8.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| F240816C00009000 | 2024-06-17 10:06AM EDT | 9.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| F240816C00010000 | 2024-06-17 3:29PM EDT | 10.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| F240816C00011000 | 2024-06-17 3:50PM EDT | 11.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 249 | 1,661 | 0.00% |
| F240816C00012000 | 2024-06-17 3:59PM EDT | 12.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,057 | 10,399 | 1.56% |
| F240816C00013000 | 2024-06-17 3:57PM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 461 | 8,574 | 6.25% |
| F240816C00014000 | 2024-06-17 3:53PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 56 | 1,129 | 12.50% |
| F240816C00015000 | 2024-06-17 3:39PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 646 | 12.50% |
| F240816C00016000 | 2024-06-17 9:30AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 25.00% |
| F240816C00018000 | 2024-05-29 12:49PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 201 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240816P00008000 | 2024-06-17 9:30AM EDT | 8.00 | 0.02 | - | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| F240816P00009000 | 2024-06-17 3:47PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 12.50% |
| F240816P00010000 | 2024-06-17 2:37PM EDT | 10.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 1,603 | 12.50% |
| F240816P00011000 | 2024-06-17 3:59PM EDT | 11.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 608 | 5,514 | 6.25% |
| F240816P00012000 | 2024-06-17 3:59PM EDT | 12.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,093 | 2,554 | 0.00% |
| F240816P00013000 | 2024-06-17 10:44AM EDT | 13.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 60 | 247 | 0.00% |
| F240816P00014000 | 2024-06-17 9:36AM EDT | 14.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| F240816P00015000 | 2024-06-12 10:27AM EDT | 15.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240816P00016000 | 2024-06-12 2:34PM EDT | 16.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.