Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 2024-04-22 3:38PM EDT | 7.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240426C00008500 | 2024-04-24 12:48PM EDT | 8.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240426C00009000 | 2024-04-19 2:00PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240426C00009500 | 2024-04-23 10:39AM EDT | 9.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| F240426C00010000 | 2024-04-24 3:55PM EDT | 10.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| F240426C00010500 | 2024-04-24 3:59PM EDT | 10.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| F240426C00011000 | 2024-04-24 3:59PM EDT | 11.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| F240426C00011500 | 2024-04-24 3:48PM EDT | 11.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| F240426C00012000 | 2024-04-24 3:59PM EDT | 12.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.00% |
| F240426C00012500 | 2024-04-24 3:59PM EDT | 12.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5,283 | 0 | 0.00% |
| F240426C00013000 | 2024-04-24 3:59PM EDT | 13.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 26,482 | 0 | 3.13% |
| F240426C00013500 | 2024-04-24 3:59PM EDT | 13.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 41,202 | 0 | 12.50% |
| F240426C00014000 | 2024-04-24 3:59PM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14,857 | 0 | 25.00% |
| F240426C00014500 | 2024-04-24 4:00PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,890 | 0 | 50.00% |
| F240426C00015000 | 2024-04-24 3:59PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,705 | 0 | 50.00% |
| F240426C00015500 | 2024-04-24 3:59PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,463 | 0 | 50.00% |
| F240426C00016000 | 2024-04-24 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| F240426C00016500 | 2024-04-10 10:38AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| F240426C00017000 | 2024-04-19 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F240426C00017500 | 2024-04-24 3:19PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240426C00018500 | 2024-04-24 10:12AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007000 | 2024-04-23 11:02AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| F240426P00007500 | 2024-04-17 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| F240426P00008000 | 2024-04-15 2:48PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 50.00% |
| F240426P00008500 | 2024-04-19 9:50AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240426P00009000 | 2024-04-23 12:56PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240426P00009500 | 2024-04-18 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240426P00010000 | 2024-04-24 3:54PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| F240426P00010500 | 2024-04-24 3:59PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 50.00% |
| F240426P00011000 | 2024-04-24 3:59PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9,631 | 0 | 50.00% |
| F240426P00011500 | 2024-04-24 3:59PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,688 | 0 | 50.00% |
| F240426P00012000 | 2024-04-24 3:59PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12,963 | 0 | 25.00% |
| F240426P00012500 | 2024-04-24 3:59PM EDT | 12.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,363 | 0 | 12.50% |
| F240426P00013000 | 2024-04-24 3:59PM EDT | 13.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7,663 | 0 | 0.00% |
| F240426P00013500 | 2024-04-24 3:59PM EDT | 13.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 0.00% |
| F240426P00014000 | 2024-04-24 3:59PM EDT | 14.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| F240426P00014500 | 2024-04-24 3:49PM EDT | 14.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240426P00015000 | 2024-04-23 3:02PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| F240426P00015500 | 2024-04-24 3:58PM EDT | 15.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240426P00016000 | 2024-04-24 3:55PM EDT | 16.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F240426P00016500 | 2024-04-23 3:39PM EDT | 16.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240426P00017000 | 2024-03-28 2:15PM EDT | 17.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240426P00017500 | 2024-04-16 1:16PM EDT | 17.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| F240426P00018500 | 2024-04-22 2:46PM EDT | 18.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.