Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 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 | 1 | 0.00% |
| F240517C00004820 | 2024-04-19 9:35AM EDT | 4.82 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240517C00005000 | 2024-01-29 1:34PM EDT | 5.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240517C00005820 | 2024-04-04 3:19PM EDT | 5.82 | 7.41 | 6.50 | 6.65 | 0.00 | - | 1 | 2 | 581.25% |
| F240517C00006820 | 2024-01-30 3:14PM EDT | 6.82 | 4.85 | 4.80 | 5.95 | 0.00 | - | - | 0 | 386.72% |
| F240517C00007000 | 2024-05-08 11:59AM EDT | 7.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 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 | 8 | 0.00% |
| F240517C00008820 | 2024-05-06 2:40PM EDT | 8.82 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| F240517C00009000 | 2024-05-09 11:21AM EDT | 9.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17 | 4 | 0.00% |
| F240517C00009500 | 2024-04-22 10:55AM EDT | 9.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 366 | 0.00% |
| F240517C00009820 | 2024-05-10 3:45PM EDT | 9.82 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| F240517C00010000 | 2024-05-10 3:42PM EDT | 10.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| F240517C00010500 | 2024-05-10 10:34AM EDT | 10.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| F240517C00010820 | 2024-05-10 1:44PM EDT | 10.82 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| F240517C00011000 | 2024-05-10 2:28PM EDT | 11.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240517C00011500 | 2024-05-10 3:59PM EDT | 11.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240517C00011820 | 2024-05-10 3:58PM EDT | 11.82 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 3,816 | 0.00% |
| F240517C00012000 | 2024-05-10 3:59PM EDT | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 137 | 7,422 | 0.39% |
| F240517C00012500 | 2024-05-10 3:59PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| F240517C00012820 | 2024-05-10 3:57PM EDT | 12.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,547 | 0 | 12.50% |
| F240517C00013000 | 2024-05-10 3:53PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 978 | 18,391 | 25.00% |
| F240517C00013500 | 2024-05-10 3:10PM EDT | 13.50 | 0.01 | 0.02 | 0.00 | 0.00 | - | 72 | 6,679 | 54.69% |
| F240517C00013820 | 2024-05-10 3:48PM EDT | 13.82 | 0.01 | 0.01 | 0.00 | 0.00 | - | 37 | 28,892 | 56.25% |
| F240517C00014000 | 2024-05-10 1:58PM EDT | 14.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 578 | 9,778 | 62.50% |
| F240517C00014500 | 2024-05-07 9:57AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,392 | 50.00% |
| F240517C00014820 | 2024-05-10 3:26PM EDT | 14.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 47,088 | 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 | 239 | 50.00% |
| F240517C00015820 | 2024-05-09 12:31PM EDT | 15.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,947 | 50.00% |
| F240517C00016000 | 2024-05-06 12:53PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| F240517C00016500 | 2024-04-24 3:53PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| F240517C00016820 | 2024-04-30 11:02AM EDT | 16.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 917 | 50.00% |
| F240517C00017000 | 2024-04-23 10:12AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 22 | 50.00% |
| F240517C00017500 | 2024-04-24 3:53PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 51 | 50.00% |
| F240517C00017820 | 2024-04-18 2:41PM EDT | 17.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 545 | 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 | 150.00% |
| F240517C00019000 | 2024-02-14 3:53PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 521 | 50.00% |
| F240517C00019820 | 2024-04-30 10:44AM EDT | 19.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 338 | 50.00% |
| F240517C00020000 | 2024-02-14 1:22PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
Putsfor17 May 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 | 1 | 50.00% |
| F240517P00005820 | 2024-04-19 3:27PM EDT | 5.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 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 | 2,047 | 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 | - | - | 1 | 50.00% |
| F240517P00007820 | 2024-04-24 3:15PM EDT | 7.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 410 | 4,695 | 50.00% |
| F240517P00008000 | 2024-04-24 9:58AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 10 | 50.00% |
| F240517P00008500 | 2024-05-06 3:24PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| F240517P00008820 | 2024-05-07 2:24PM EDT | 8.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 1,455 | 50.00% |
| F240517P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,166 | 50.00% |
| F240517P00009500 | 2024-05-02 9:34AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,660 | 50.00% |
| F240517P00009820 | 2024-05-08 1:55PM EDT | 9.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,492 | 12,107 | 50.00% |
| F240517P00010000 | 2024-05-10 9:58AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240517P00010500 | 2024-05-10 3:41PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 1,941 | 25.00% |
| F240517P00010820 | 2024-05-10 3:56PM EDT | 10.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| F240517P00011000 | 2024-05-10 3:39PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 5,205 | 25.00% |
| F240517P00011500 | 2024-05-10 3:59PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 11,626 | 12.50% |
| F240517P00011820 | 2024-05-10 3:59PM EDT | 11.82 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 23,463 | 6.25% |
| F240517P00012000 | 2024-05-10 3:59PM EDT | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 154 | 18,546 | 0.00% |
| F240517P00012500 | 2024-05-10 3:59PM EDT | 12.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 76 | 7,713 | 0.00% |
| F240517P00012820 | 2024-05-10 3:59PM EDT | 12.82 | 0.85 | 0.00 | 0.00 | 0.00 | - | 78 | 23,556 | 0.00% |
| F240517P00013000 | 2024-05-10 3:47PM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,532 | 0.00% |
| F240517P00013500 | 2024-05-10 11:23AM EDT | 13.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| F240517P00013820 | 2024-05-10 3:43PM EDT | 13.82 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 606 | 0.00% |
| F240517P00014000 | 2024-05-10 11:37AM EDT | 14.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| F240517P00014500 | 2024-05-06 1:31PM EDT | 14.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| F240517P00014820 | 2024-05-08 3:51PM EDT | 14.82 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,925 | 0.00% |
| F240517P00015000 | 2024-05-09 3:20PM EDT | 15.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| F240517P00015500 | 2024-05-09 9:41AM EDT | 15.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| F240517P00015820 | 2024-05-09 3:01PM EDT | 15.82 | 3.85 | 0.00 | 0.00 | 0.00 | - | 263 | 5 | 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 | 275.78% |
| F240517P00017820 | 2024-05-08 3:51PM EDT | 17.82 | 4.40 | 0.00 | 0.00 | 0.00 | - | 27 | 140 | 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 | 10 | 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.