Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 11.75 | 0.00 | - | 3 | 28 | 299.22% |
| F260116C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 414 | 19 | 0.00% |
| F260116C00004820 | 2024-06-24 1:33PM EDT | 4.82 | 7.34 | 6.25 | 9.90 | 0.00 | - | 1 | 862 | 85.35% |
| F260116C00005000 | 2024-02-13 4:33PM EDT | 5.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,668 | 0.00% |
| F260116C00007820 | 2024-06-25 3:57PM EDT | 7.82 | 4.45 | 4.45 | 4.65 | +0.15 | +3.49% | 12 | 1,601 | 35.94% |
| F260116C00008000 | 2024-02-14 10:30AM EDT | 8.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| F260116C00009820 | 2024-06-24 3:43PM EDT | 9.82 | 3.19 | 3.00 | 3.10 | 0.00 | - | 25 | 4,679 | 32.03% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 10.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F260116C00011820 | 2024-06-25 2:25PM EDT | 11.82 | 1.96 | 1.89 | 2.17 | -0.02 | -1.01% | 34 | 11,249 | 34.35% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 12.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F260116C00014820 | 2024-06-25 1:39PM EDT | 14.82 | 0.89 | 0.86 | 0.93 | -0.08 | -8.25% | 10 | 19,725 | 30.18% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 15.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 6.25% |
| F260116C00016820 | 2024-06-25 12:07PM EDT | 16.82 | 0.54 | 0.52 | 0.57 | +0.01 | +1.89% | 16 | 10,086 | 30.42% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 6.25% |
| F260116C00019820 | 2024-06-25 3:51PM EDT | 19.82 | 0.24 | 0.22 | 0.27 | -0.02 | -7.69% | 17 | 10,675 | 30.57% |
| F260116C00020000 | 2024-02-14 1:04PM EDT | 20.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 10,100 | 12.50% |
| F260116C00021820 | 2024-06-25 2:33PM EDT | 21.82 | 0.19 | 0.15 | 0.19 | +0.02 | +11.76% | 30 | 22,903 | 31.69% |
| F260116C00022000 | 2024-02-14 12:06PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 14,099 | 12.50% |
| F260116C00024820 | 2024-06-24 2:36PM EDT | 24.82 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 5 | 1,237 | 32.72% |
| 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 | 2024-06-24 2:29PM EDT | 2.82 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 2,591 | 65.04% |
| F260116P00003000 | 2024-02-08 4:50PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,506 | 25.00% |
| F260116P00004820 | 2024-06-18 12:19PM EDT | 4.82 | 0.14 | 0.09 | 0.27 | 0.00 | - | 1,000 | 16,581 | 52.73% |
| F260116P00005000 | 2024-02-09 1:33PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 15,778 | 12.50% |
| F260116P00007820 | 2024-06-24 12:08PM EDT | 7.82 | 0.42 | 0.38 | 0.44 | 0.00 | - | 14 | 14,712 | 37.99% |
| F260116P00008000 | 2024-02-12 3:38PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 7,929 | 6.25% |
| F260116P00009820 | 2024-06-24 2:15PM EDT | 9.82 | 0.84 | 0.85 | 0.92 | 0.00 | - | 10 | 28,922 | 33.99% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 10.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F260116P00011820 | 2024-06-25 12:10PM EDT | 11.82 | 1.67 | 1.63 | 1.73 | -0.05 | -2.91% | 35 | 21,397 | 31.45% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 12.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.20% |
| F260116P00014820 | 2024-06-18 12:43PM EDT | 14.82 | 3.60 | 3.40 | 6.00 | 0.00 | - | 3 | 9,716 | 69.53% |
| 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 | 5.25 | 5.50 | 0.00 | - | 186 | 690 | 34.47% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F260116P00019820 | 2024-06-24 3:33PM EDT | 19.82 | 7.65 | 7.70 | 8.90 | 0.00 | - | 10 | 25 | 50.46% |
| 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 | 26.17% |
| 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 | 62.99% |
© 2024 Yahoo. All rights reserved.