Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00007500 | 2024-04-24 11:14AM EDT | 7.50 | 5.45 | 4.00 | 4.75 | 0.00 | - | 1 | 2 | 198.44% |
| F240510C00008500 | 2024-04-23 12:25PM EDT | 8.50 | 4.60 | 3.70 | 3.75 | 0.00 | - | - | 1 | 146.88% |
| F240510C00009000 | 2024-04-26 10:31AM EDT | 9.00 | 4.00 | 2.46 | 3.25 | 0.00 | - | 1 | 7 | 135.94% |
| F240510C00009500 | 2024-04-26 9:34AM EDT | 9.50 | 3.20 | 2.52 | 2.73 | 0.00 | - | 5 | 10 | 110.94% |
| F240510C00010000 | 2024-04-29 10:40AM EDT | 10.00 | 2.38 | 1.95 | 2.23 | -0.37 | -13.45% | 3 | 28 | 92.97% |
| F240510C00010500 | 2024-04-30 12:34PM EDT | 10.50 | 1.78 | 1.67 | 1.75 | -0.58 | -24.58% | 6 | 15 | 70.31% |
| F240510C00011000 | 2024-04-30 11:44AM EDT | 11.00 | 1.34 | 1.20 | 1.26 | -0.37 | -21.64% | 13 | 262 | 57.42% |
| F240510C00011500 | 2024-04-30 12:32PM EDT | 11.50 | 0.79 | 0.71 | 0.74 | -0.43 | -35.25% | 61 | 132 | 41.02% |
| F240510C00012000 | 2024-04-30 1:02PM EDT | 12.00 | 0.37 | 0.34 | 0.35 | -0.43 | -53.75% | 714 | 580 | 33.59% |
| F240510C00012500 | 2024-04-30 1:13PM EDT | 12.50 | 0.12 | 0.12 | 0.13 | -0.25 | -67.57% | 2,570 | 1,452 | 32.42% |
| F240510C00013000 | 2024-04-30 1:13PM EDT | 13.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 1,366 | 9,449 | 35.16% |
| F240510C00013500 | 2024-04-30 1:06PM EDT | 13.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 267 | 3,981 | 42.19% |
| F240510C00014000 | 2024-04-30 1:04PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 425 | 2,350 | 48.44% |
| F240510C00014500 | 2024-04-30 9:32AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 766 | 51.56% |
| F240510C00015000 | 2024-04-30 12:34PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 632 | 53.13% |
| F240510C00015500 | 2024-04-26 10:28AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 935 | 59.38% |
| F240510C00016000 | 2024-04-25 9:32AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 75.00% |
| F240510C00016500 | 2024-04-24 12:17PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 221 | 75.00% |
| F240510C00017000 | 2024-04-01 1:11PM EDT | 17.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 100 | 35 | 106.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00007000 | 2024-04-15 10:20AM EDT | 7.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | - | 11 | 280.47% |
| F240510P00009000 | 2024-04-24 3:03PM EDT | 9.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 48 | 101.56% |
| F240510P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 184 | 62.50% |
| F240510P00010000 | 2024-04-26 12:35PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,716 | 50.00% |
| F240510P00010500 | 2024-04-30 1:14PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 579 | 43.75% |
| F240510P00011000 | 2024-04-30 12:33PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 128 | 384 | 36.72% |
| F240510P00011500 | 2024-04-30 1:02PM EDT | 11.50 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 187 | 1,480 | 33.99% |
| F240510P00012000 | 2024-04-30 1:09PM EDT | 12.00 | 0.21 | 0.21 | 0.22 | +0.13 | +162.50% | 1,170 | 4,034 | 33.59% |
| F240510P00012500 | 2024-04-30 1:12PM EDT | 12.50 | 0.52 | 0.52 | 0.55 | +0.32 | +160.00% | 1,519 | 3,687 | 39.06% |
| F240510P00013000 | 2024-04-30 1:13PM EDT | 13.00 | 0.95 | 0.95 | 0.99 | +0.44 | +86.27% | 203 | 1,506 | 48.05% |
| F240510P00013500 | 2024-04-30 11:18AM EDT | 13.50 | 1.35 | 1.40 | 1.49 | +0.40 | +42.11% | 12 | 272 | 53.91% |
| F240510P00014000 | 2024-04-29 11:09AM EDT | 14.00 | 1.55 | 1.92 | 1.98 | 0.00 | - | 3 | 27 | 67.19% |
| F240510P00014500 | 2024-04-30 9:47AM EDT | 14.50 | 2.20 | 2.42 | 2.50 | +0.42 | +23.60% | 1 | 8 | 80.86% |
| F240510P00015000 | 2024-04-29 2:26PM EDT | 15.00 | 2.78 | 2.90 | 2.96 | +0.35 | +14.40% | 1 | 352 | 82.81% |
| F240510P00016000 | 2024-04-29 11:38AM EDT | 16.00 | 3.50 | 3.85 | 3.95 | 0.00 | - | 8 | 24 | 88.28% |
© 2024 Yahoo. All rights reserved.