Ford Motor Company (F)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00007000 | 2024-05-09 10:15AM EDT | 7.00 | 5.20 | 4.60 | 6.00 | 0.00 | - | 1 | 2 | 198.44% |
| F240524C00007500 | 2024-04-26 10:12AM EDT | 7.50 | 4.79 | 4.00 | 5.60 | 0.00 | - | 1 | 0 | 178.13% |
| F240524C00008000 | 2024-05-10 11:48AM EDT | 8.00 | 3.95 | 3.50 | 6.40 | 0.00 | - | - | 5 | 398.44% |
| F240524C00008500 | 2024-05-08 3:36PM EDT | 8.50 | 3.71 | 3.75 | 5.90 | 0.00 | - | - | 1 | 446.09% |
| F240524C00009000 | 2024-04-16 12:53PM EDT | 9.00 | 3.20 | 3.25 | 5.10 | 0.00 | - | - | 0 | 372.66% |
| F240524C00009500 | 2024-05-17 3:13PM EDT | 9.50 | 2.79 | 2.60 | 2.91 | -0.13 | -4.45% | 2 | 2 | 154.69% |
| F240524C00010000 | 2024-05-17 1:09PM EDT | 10.00 | 2.37 | 2.06 | 2.33 | +0.16 | +7.24% | 5 | 3 | 101.56% |
| F240524C00010500 | 2024-05-17 1:50PM EDT | 10.50 | 1.82 | 1.56 | 1.98 | -0.11 | -5.70% | 6 | 6 | 126.17% |
| F240524C00011000 | 2024-05-16 11:52AM EDT | 11.00 | 1.35 | 1.27 | 1.40 | -0.15 | -10.00% | 1 | 77 | 64.84% |
| F240524C00011500 | 2024-05-17 11:56AM EDT | 11.50 | 0.83 | 0.77 | 0.97 | -0.09 | -9.78% | 16 | 471 | 53.13% |
| F240524C00012000 | 2024-05-17 3:59PM EDT | 12.00 | 0.33 | 0.32 | 0.35 | -0.14 | -29.79% | 1,117 | 4,331 | 26.17% |
| F240524C00012500 | 2024-05-17 3:58PM EDT | 12.50 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 6,482 | 12,027 | 24.61% |
| F240524C00013000 | 2024-05-17 3:54PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3,286 | 9,256 | 33.20% |
| F240524C00013500 | 2024-05-17 3:49PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 181 | 3,740 | 43.75% |
| F240524C00014000 | 2024-05-17 2:31PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,144 | 50.00% |
| F240524C00014500 | 2024-05-17 9:54AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,236 | 53.13% |
| F240524C00015000 | 2024-05-13 9:48AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 415 | 62.50% |
| F240524C00015500 | 2024-05-03 9:31AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 71.88% |
| F240524C00016000 | 2024-05-07 3:51PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 218 | 81.25% |
| F240524C00016500 | 2024-05-07 11:33AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 87.50% |
| F240524C00017000 | 2024-04-09 10:42AM EDT | 17.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 129.69% |
| F240524C00017500 | 2024-04-11 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 146.88% |
| F240524C00018000 | 2024-05-09 11:05AM EDT | 18.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 235.55% |
| F240524C00018500 | 2024-04-10 9:43AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00007000 | 2024-04-15 10:18AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 23 | 162.50% |
| F240524P00008000 | 2024-04-26 11:44AM EDT | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 38 | 131.25% |
| F240524P00008500 | 2024-04-11 3:57PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 61 | 112.50% |
| F240524P00009000 | 2024-05-07 12:40PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 102 | 96.88% |
| F240524P00009500 | 2024-05-16 2:11PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 272 | 81.25% |
| F240524P00010000 | 2024-05-16 2:46PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 800 | 79.69% |
| F240524P00010500 | 2024-05-17 3:18PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 130 | 53.13% |
| F240524P00011000 | 2024-05-17 3:58PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 643 | 1,641 | 50.00% |
| F240524P00011500 | 2024-05-17 3:58PM EDT | 11.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2,954 | 1,548 | 33.59% |
| F240524P00012000 | 2024-05-17 3:59PM EDT | 12.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 1,095 | 8,037 | 24.22% |
| F240524P00012500 | 2024-05-17 3:52PM EDT | 12.50 | 0.30 | 0.28 | 0.30 | +0.06 | +25.00% | 2,531 | 1,907 | 24.61% |
| F240524P00013000 | 2024-05-17 3:54PM EDT | 13.00 | 0.77 | 0.72 | 0.79 | +0.15 | +24.19% | 291 | 1,172 | 43.36% |
| F240524P00013500 | 2024-05-17 12:39PM EDT | 13.50 | 1.16 | 1.01 | 1.47 | +0.04 | +3.57% | 69 | 32 | 98.05% |
| F240524P00014000 | 2024-05-16 12:22PM EDT | 14.00 | 1.60 | 1.54 | 2.19 | 0.00 | - | 1 | 197 | 95.31% |
| F240524P00014500 | 2024-05-16 1:52PM EDT | 14.50 | 2.07 | 2.11 | 2.46 | 0.00 | - | 1 | 2 | 88.28% |
| F240524P00015000 | 2024-05-17 10:09AM EDT | 15.00 | 2.71 | 2.40 | 2.96 | -0.13 | -4.58% | 1 | 9 | 147.66% |
| F240524P00015500 | 2024-04-30 10:27AM EDT | 15.50 | 3.25 | 3.20 | 3.30 | 0.00 | - | 1 | 0 | 96.88% |
© 2024 Yahoo. All rights reserved.