Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00002820 | 2024-05-06 10:23AM EDT | 2.82 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240517C00004820 | 2024-05-13 1:14PM EDT | 4.82 | 7.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240517C00005000 | 2024-05-13 9:30AM EDT | 5.00 | 7.15 | 5.95 | 8.80 | 0.00 | - | 4 | 4 | 2,593.75% |
| F240517C00005820 | 2024-04-04 3:19PM EDT | 5.82 | 7.41 | 6.50 | 6.65 | 0.00 | - | 1 | 2 | 662.50% |
| F240517C00006820 | 2024-01-30 3:14PM EDT | 6.82 | 4.85 | 4.80 | 5.95 | 0.00 | - | - | 0 | 1,090.63% |
| F240517C00007000 | 2024-05-08 11:59AM EDT | 7.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| F240517C00007820 | 2024-05-06 1:54PM EDT | 7.82 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240517C00008000 | 2024-01-19 1:55PM EDT | 8.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240517C00008500 | 2024-04-26 10:13AM EDT | 8.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F240517C00008820 | 2024-05-16 12:51PM EDT | 8.82 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240517C00009000 | 2024-05-15 10:52AM EDT | 9.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240517C00009500 | 2024-04-22 10:55AM EDT | 9.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240517C00009820 | 2024-05-16 1:04PM EDT | 9.82 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240517C00010000 | 2024-05-16 10:52AM EDT | 10.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F240517C00010500 | 2024-05-14 3:53PM EDT | 10.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240517C00010820 | 2024-05-16 12:00PM EDT | 10.82 | 1.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| F240517C00011000 | 2024-05-14 1:15PM EDT | 11.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240517C00011500 | 2024-05-16 3:34PM EDT | 11.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| F240517C00011820 | 2024-05-16 3:57PM EDT | 11.82 | 0.57 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| F240517C00012000 | 2024-05-16 3:58PM EDT | 12.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,474 | 0 | 0.00% |
| F240517C00012500 | 2024-05-16 3:59PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9,846 | 0 | 6.25% |
| F240517C00012820 | 2024-05-16 3:59PM EDT | 12.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,754 | 0 | 25.00% |
| F240517C00013000 | 2024-05-16 3:35PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 25.00% |
| F240517C00013500 | 2024-05-16 2:58PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| F240517C00013820 | 2024-05-16 1:23PM EDT | 13.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| F240517C00014000 | 2024-05-16 11:28AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F240517C00014500 | 2024-05-14 11:02AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| F240517C00014820 | 2024-05-16 12:36PM EDT | 14.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| F240517C00015000 | 2024-05-01 9:37AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F240517C00015500 | 2024-05-10 12:11PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| F240517C00015820 | 2024-05-13 11:24AM EDT | 15.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| F240517C00016000 | 2024-05-06 12:53PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240517C00016500 | 2024-04-24 3:53PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240517C00016820 | 2024-05-16 10:10AM EDT | 16.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240517C00017000 | 2024-04-23 10:12AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| F240517C00017500 | 2024-04-24 3:53PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240517C00017820 | 2024-04-18 2:41PM EDT | 17.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F240517C00018000 | 2024-02-12 12:37PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 119 | 50.00% |
| F240517C00018820 | 2024-04-10 10:32AM EDT | 18.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 890 | 325.00% |
| F240517C00019000 | 2024-02-14 3:53PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 521 | 100.00% |
| F240517C00019820 | 2024-05-16 2:10PM EDT | 19.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240517C00020000 | 2024-02-14 1:22PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00002820 | 2024-04-23 12:43PM EDT | 2.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240517P00005820 | 2024-04-19 3:27PM EDT | 5.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240517P00006000 | 2024-02-06 3:46PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| F240517P00006820 | 2024-04-17 3:12PM EDT | 6.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240517P00007000 | 2024-02-13 10:41AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| F240517P00007500 | 2024-04-23 11:57AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240517P00007820 | 2024-04-24 3:15PM EDT | 7.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 50.00% |
| F240517P00008000 | 2024-04-24 9:58AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 100.00% |
| F240517P00008500 | 2024-05-06 3:24PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240517P00008820 | 2024-05-07 2:24PM EDT | 8.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| F240517P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240517P00009500 | 2024-05-02 9:34AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F240517P00009820 | 2024-05-13 9:30AM EDT | 9.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240517P00010000 | 2024-05-10 9:58AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240517P00010500 | 2024-05-14 9:44AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240517P00010820 | 2024-05-16 11:43AM EDT | 10.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| F240517P00011000 | 2024-05-14 11:05AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| F240517P00011500 | 2024-05-16 11:45AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| F240517P00011820 | 2024-05-16 2:55PM EDT | 11.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,655 | 0 | 25.00% |
| F240517P00012000 | 2024-05-16 3:57PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,180 | 0 | 25.00% |
| F240517P00012500 | 2024-05-16 3:58PM EDT | 12.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,715 | 0 | 0.00% |
| F240517P00012820 | 2024-05-16 3:47PM EDT | 12.82 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,149 | 0 | 0.00% |
| F240517P00013000 | 2024-05-16 3:34PM EDT | 13.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| F240517P00013500 | 2024-05-16 2:16PM EDT | 13.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| F240517P00013820 | 2024-05-16 3:29PM EDT | 13.82 | 1.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| F240517P00014000 | 2024-05-15 10:29AM EDT | 14.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240517P00014500 | 2024-05-15 3:21PM EDT | 14.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| F240517P00014820 | 2024-05-15 10:36AM EDT | 14.82 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240517P00015000 | 2024-05-13 3:55PM EDT | 15.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240517P00015500 | 2024-05-14 3:51PM EDT | 15.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| F240517P00015820 | 2024-05-09 3:01PM EDT | 15.82 | 3.85 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| F240517P00016000 | 2024-02-09 1:46PM EDT | 16.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| F240517P00016820 | 2024-04-10 1:22PM EDT | 16.82 | 3.85 | 4.80 | 5.55 | 0.00 | - | 6 | 3 | 767.19% |
| F240517P00017820 | 2024-05-08 3:51PM EDT | 17.82 | 4.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| F240517P00018000 | 2024-02-09 1:52PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| F240517P00018820 | 2024-04-22 12:18PM EDT | 18.82 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240517P00019000 | 2024-02-13 2:58PM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| F240517P00019820 | 2024-04-22 10:02AM EDT | 19.82 | 7.45 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.