Australia markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.16+0.05 (+0.41%)
At close: 04:00PM EDT
12.13 -0.03 (-0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240531C000070002024-05-22 10:27AM EDT7.005.034.156.200.00-12187.50%
F240531C000080002024-04-23 12:18PM EDT8.004.850.000.000.00--00.00%
F240531C000085002024-05-20 12:22PM EDT8.503.802.953.700.00-22153.13%
F240531C000100002024-05-23 1:11PM EDT10.002.091.952.32-0.10-4.57%26135.94%
F240531C000105002024-05-23 10:35AM EDT10.501.611.592.210.00-545130.47%
F240531C000110002024-05-24 12:08PM EDT11.001.140.981.38+0.04+3.64%25192100.00%
F240531C000115002024-05-24 3:55PM EDT11.500.680.660.73+0.05+7.94%8133843.75%
F240531C000120002024-05-24 3:59PM EDT12.000.230.230.240.00-4,09016,89521.88%
F240531C000125002024-05-24 3:59PM EDT12.500.040.030.04-0.02-33.33%4,92418,21422.66%
F240531C000130002024-05-24 3:55PM EDT13.000.010.010.02-0.01-50.00%1,6319,02933.59%
F240531C000135002024-05-24 2:35PM EDT13.500.010.000.010.00-294,32442.19%
F240531C000140002024-05-24 3:37PM EDT14.000.010.000.010.00-522,66853.13%
F240531C000145002024-05-17 3:58PM EDT14.500.010.000.010.00-19077356.25%
F240531C000150002024-05-23 11:45AM EDT15.000.020.000.050.00-815085.94%
F240531C000155002024-05-21 9:31AM EDT15.500.010.000.020.00-111282.81%
F240531C000160002024-04-29 10:32AM EDT16.000.010.000.010.00-210884.38%
F240531C000165002024-05-14 9:31AM EDT16.500.010.000.010.00-1293.75%
F240531C000170002024-05-22 3:48PM EDT17.000.010.000.010.00-41398.44%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240531P000090002024-05-03 10:07AM EDT9.000.010.000.030.00-10111110.94%
F240531P000095002024-05-17 1:11PM EDT9.500.010.000.010.00-1047578.13%
F240531P000100002024-05-22 10:07AM EDT10.000.010.000.010.00-11,28665.63%
F240531P000105002024-05-24 3:42PM EDT10.500.010.000.020.00-54,25856.25%
F240531P000110002024-05-24 3:52PM EDT11.000.010.000.01-0.01-50.00%2367040.63%
F240531P000115002024-05-24 3:41PM EDT11.500.010.010.02-0.02-66.67%8187,86929.69%
F240531P000120002024-05-24 3:59PM EDT12.000.080.070.08-0.04-33.33%2,3338,92821.88%
F240531P000125002024-05-24 3:59PM EDT12.500.370.360.39-0.11-22.92%2,2787,07024.61%
F240531P000130002024-05-24 3:21PM EDT13.000.890.781.04-0.03-3.26%5929574.22%
F240531P000135002024-05-24 12:27PM EDT13.501.341.121.40+0.01+0.75%17362.11%
F240531P000140002024-05-22 3:33PM EDT14.001.951.612.140.00-231667.19%
F240531P000145002024-05-24 2:06PM EDT14.502.392.112.56+0.07+3.02%10132.81%
F240531P000150002024-05-22 1:00PM EDT15.002.932.262.880.00-5593.75%
F240531P000170002024-04-29 10:55AM EDT17.004.454.804.900.00-12109.38%
F240531P000175002024-04-23 2:36PM EDT17.504.750.000.000.00--00.00%
F240531P000180002024-04-23 2:54PM EDT18.005.300.000.000.00--00.00%