Canada markets open in 6 hours 20 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.18+0.12 (+1.00%)
At close: 04:00PM EDT
12.12 -0.06 (-0.49%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F240322C000048202024-03-18 10:23AM EDT4.827.286.958.30+7.28-10701.56%
F240322C000058202024-02-12 1:42PM EDT5.826.966.007.450.00--0635.94%
F240322C000060002024-02-12 1:42PM EDT6.006.960.000.000.00-500.00%
F240322C000078202024-03-18 2:22PM EDT7.824.333.954.40-0.14-3.13%1010242.19%
F240322C000083202024-03-13 10:15AM EDT8.324.102.984.700.00-23542.97%
F240322C000085002024-02-01 4:34PM EDT8.503.800.000.000.00--10.00%
F240322C000088202024-03-18 9:42AM EDT8.823.252.675.45-0.05-1.52%12448.44%
F240322C000093202024-03-18 2:55PM EDT9.322.822.773.35+0.06+2.17%2021241.41%
F240322C000098202024-03-15 3:56PM EDT9.822.251.912.720.00-16259.38%
F240322C000100002024-02-14 4:44PM EDT10.002.620.000.000.00-110.00%
F240322C000103202024-03-18 9:30AM EDT10.321.981.832.59+0.13+7.03%116218.36%
F240322C000105002024-02-13 11:53AM EDT10.502.010.000.000.00-600.00%
F240322C000108202024-03-18 12:10PM EDT10.821.271.261.400.00-26282.81%
F240322C000110002024-02-14 12:13PM EDT11.001.610.000.000.00-5510.00%
F240322C000113202024-03-18 3:57PM EDT11.320.860.651.00+0.13+17.81%683,20090.63%
F240322C000115002024-02-14 2:52PM EDT11.501.150.000.000.00-254,8840.00%
F240322C000118202024-03-18 3:59PM EDT11.820.430.390.43+0.10+30.30%1,6352,67239.84%
F240322C000120002024-02-14 4:33PM EDT12.000.780.000.000.00-1805900.00%
F240322C000123202024-03-18 3:59PM EDT12.320.110.100.11+0.02+22.22%10,42316,65933.59%
F240322C000125002024-02-14 4:57PM EDT12.500.420.000.000.00-2335,2936.25%
F240322C000128202024-03-18 3:59PM EDT12.820.010.010.02-0.02-66.67%2,27524,72236.72%
F240322C000130002024-02-14 4:51PM EDT13.000.250.000.000.00-1831,07325.00%
F240322C000133202024-03-18 3:19PM EDT13.320.010.000.01-0.01-50.00%2195,00148.44%
F240322C000135002024-02-14 4:34PM EDT13.500.150.000.000.00-401,21625.00%
F240322C000138202024-03-18 3:34PM EDT13.820.010.000.010.00-1233,30756.25%
F240322C000140002024-02-14 1:41PM EDT14.000.070.000.000.00-15070950.00%
F240322C000143202024-03-18 9:36AM EDT14.320.010.000.010.00-11,30168.75%
F240322C000145002024-02-14 3:21PM EDT14.500.040.000.000.00-344150.00%
F240322C000148202024-03-13 3:18PM EDT14.820.010.000.010.00-241,40381.25%
F240322C000150002024-02-14 3:36PM EDT15.000.030.000.000.00-5019650.00%
F240322C000153202024-03-05 1:17PM EDT15.320.010.000.010.00-10674493.75%
F240322C000155002024-02-12 2:45PM EDT15.500.040.000.000.00-6714550.00%
F240322C000158202024-03-14 9:30AM EDT15.820.010.000.010.00-197106.25%
F240322C000160002024-02-02 4:29PM EDT16.000.020.000.000.00-404050.00%
F240322C000163202024-02-09 2:13PM EDT16.320.020.000.010.00--5118.75%
F240322C000165002024-02-09 2:13PM EDT16.500.020.000.000.00--550.00%
F240322C000168202024-02-12 11:31AM EDT16.820.010.000.010.00--5125.00%
F240322C000170002024-02-12 11:31AM EDT17.000.010.000.000.00--550.00%
F240322C000178202024-02-05 10:32AM EDT17.820.050.000.000.00--550.00%
F240322C000180002024-02-05 10:32AM EDT18.000.050.000.000.00--550.00%
F240322C000188202024-03-05 11:15AM EDT18.820.010.000.010.00-30105162.50%
F240322C000190002024-02-13 4:40PM EDT19.000.010.000.000.00--7550.00%
F240322C000198202024-03-18 11:15AM EDT19.820.010.000.010.00-11181.25%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
F240322P000023202024-03-18 3:50PM EDT2.320.010.000.01+0.01-10600.00%
F240322P000068202024-02-20 2:33PM EDT6.820.010.000.010.00--5225.00%
F240322P000083202024-02-20 2:40PM EDT8.320.010.000.010.00--50156.25%
F240322P000088202024-02-29 12:36PM EDT8.820.010.000.010.00-442131.25%
F240322P000090002024-02-13 10:37AM EDT9.000.090.000.000.00-31750.00%
F240322P000093202024-02-27 3:32PM EDT9.320.010.000.010.00-350369112.50%
F240322P000095002024-02-08 4:59PM EDT9.500.020.000.000.00--950.00%
F240322P000098202024-03-06 11:01AM EDT9.820.010.000.010.00-5013393.75%
F240322P000100002024-02-13 11:39AM EDT10.000.040.000.000.00-38550.00%
F240322P000103202024-03-15 3:33PM EDT10.320.010.000.010.00-147275.00%
F240322P000105002024-02-13 3:21PM EDT10.500.050.000.000.00-529150.00%
F240322P000108202024-03-18 3:55PM EDT10.820.010.000.010.00-10689456.25%
F240322P000110002024-02-14 10:30AM EDT11.000.070.000.000.00-2645725.00%
F240322P000113202024-03-18 3:58PM EDT11.320.010.000.01-0.01-50.00%4838,07942.19%
F240322P000115002024-02-14 4:47PM EDT11.500.130.000.000.00-2356,69112.50%
F240322P000118202024-03-18 3:59PM EDT11.820.050.040.05-0.03-37.50%3,7347,87934.77%
F240322P000120002024-02-14 4:52PM EDT12.000.260.000.000.00-2006976.25%
F240322P000123202024-03-18 3:58PM EDT12.320.240.220.24-0.07-22.58%2,8656,02531.25%
F240322P000125002024-02-14 4:59PM EDT12.500.480.000.000.00-8021,1850.00%
F240322P000128202024-03-18 3:32PM EDT12.820.670.580.66-0.11-14.10%721,15436.72%
F240322P000130002024-02-13 1:08PM EDT13.000.760.000.000.00-15950.00%
F240322P000133202024-03-18 3:03PM EDT13.321.191.121.23+0.02+1.71%2862163.28%
F240322P000135002024-02-14 3:21PM EDT13.501.130.000.000.00-1260.00%
F240322P000138202024-03-15 12:23PM EDT13.821.681.581.870.00-68103.91%
F240322P000140002024-02-12 4:16PM EDT14.001.240.000.000.00-550.00%
F240322P000143202024-03-14 11:45AM EDT14.322.121.802.370.00-12169.53%
F240322P000145002024-02-13 3:45PM EDT14.502.060.000.000.00--10.00%
F240322P000148202024-03-14 10:27AM EDT14.822.652.592.840.00-48136.72%
F240322P000150002024-02-07 4:38PM EDT15.002.350.000.000.00--20.00%
F240322P000153202024-03-18 3:40PM EDT15.323.152.863.20-0.02-0.63%410145.31%
F240322P000155002024-02-07 1:32PM EDT15.502.650.000.000.00--10.00%
F240322P000158202024-03-14 3:00PM EDT15.823.773.003.700.00-44160.94%
F240322P000163202024-03-11 10:05AM EDT16.324.214.104.200.00-105128.13%
F240322P000165002024-02-13 10:44AM EDT16.503.900.000.000.00-7110.00%