Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531C00007000 | 2024-04-26 10:20AM EDT | 7.00 | 5.98 | 5.20 | 5.30 | 0.00 | - | 1 | 1 | 104.69% |
| F240531C00008000 | 2024-04-23 12:18PM EDT | 8.00 | 4.85 | 3.20 | 4.30 | 0.00 | - | - | 0 | 82.81% |
| F240531C00008500 | 2024-04-19 9:38AM EDT | 8.50 | 3.45 | 2.96 | 3.80 | 0.00 | - | 1 | 0 | 72.66% |
| F240531C00010000 | 2024-04-26 10:39AM EDT | 10.00 | 2.94 | 1.96 | 2.32 | 0.00 | - | 1 | 29 | 49.22% |
| F240531C00010500 | 2024-04-30 11:49AM EDT | 10.50 | 1.80 | 1.76 | 1.80 | -0.40 | -18.18% | 4 | 3 | 36.33% |
| F240531C00011000 | 2024-04-30 10:08AM EDT | 11.00 | 1.44 | 1.27 | 1.31 | -0.56 | -28.00% | 15 | 16 | 29.30% |
| F240531C00011500 | 2024-04-30 10:46AM EDT | 11.50 | 0.93 | 0.84 | 1.22 | -0.31 | -25.00% | 1 | 12 | 55.86% |
| F240531C00012000 | 2024-04-30 11:50AM EDT | 12.00 | 0.54 | 0.48 | 0.52 | -0.29 | -34.94% | 10 | 467 | 26.17% |
| F240531C00012500 | 2024-04-30 12:12PM EDT | 12.50 | 0.28 | 0.26 | 0.28 | -0.23 | -45.10% | 77 | 832 | 26.56% |
| F240531C00013000 | 2024-04-30 12:32PM EDT | 13.00 | 0.14 | 0.13 | 0.14 | -0.13 | -48.15% | 324 | 1,494 | 27.34% |
| F240531C00013500 | 2024-04-30 12:32PM EDT | 13.50 | 0.07 | 0.06 | 0.07 | -0.05 | -38.46% | 297 | 2,443 | 28.71% |
| F240531C00014000 | 2024-04-30 12:10PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 73 | 1,715 | 30.86% |
| F240531C00014500 | 2024-04-30 11:07AM EDT | 14.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 496 | 34.77% |
| F240531C00015000 | 2024-04-30 10:35AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 126 | 37.50% |
| F240531C00015500 | 2024-04-29 9:56AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 111 | 42.19% |
| F240531C00016000 | 2024-04-29 10:32AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 42.19% |
| F240531C00017000 | 2024-04-24 3:43PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 7 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 102 | 53.13% |
| F240531P00009500 | 2024-04-25 10:06AM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 5 | 46.88% |
| F240531P00010000 | 2024-04-29 11:24AM EDT | 10.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 143 | 42.19% |
| F240531P00010500 | 2024-04-30 11:07AM EDT | 10.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 27 | 38.28% |
| F240531P00011000 | 2024-04-30 12:29PM EDT | 11.00 | 0.09 | 0.07 | 0.08 | +0.05 | +250.00% | 52 | 142 | 33.59% |
| F240531P00011500 | 2024-04-30 11:29AM EDT | 11.50 | 0.16 | 0.16 | 0.17 | +0.07 | +77.78% | 82 | 320 | 32.23% |
| F240531P00012000 | 2024-04-30 12:32PM EDT | 12.00 | 0.34 | 0.33 | 0.35 | +0.16 | +88.89% | 265 | 1,494 | 32.72% |
| F240531P00012500 | 2024-04-30 12:32PM EDT | 12.50 | 0.61 | 0.61 | 0.63 | +0.25 | +69.44% | 263 | 5,712 | 34.28% |
| F240531P00013000 | 2024-04-30 12:09PM EDT | 13.00 | 0.93 | 0.97 | 1.00 | +0.28 | +43.08% | 42 | 110 | 37.11% |
| F240531P00013500 | 2024-04-29 11:17AM EDT | 13.50 | 1.14 | 1.39 | 2.01 | 0.00 | - | 21 | 44 | 62.89% |
| F240531P00014000 | 2024-04-30 9:34AM EDT | 14.00 | 1.69 | 1.86 | 1.91 | +0.17 | +11.18% | 10 | 15 | 47.46% |
| F240531P00015000 | 2024-04-17 10:38AM EDT | 15.00 | 2.87 | 2.51 | 3.05 | 0.00 | - | - | 1 | 76.17% |
| F240531P00017000 | 2024-04-29 10:55AM EDT | 17.00 | 4.45 | 2.99 | 4.90 | 0.00 | - | 1 | 3 | 84.38% |
| F240531P00017500 | 2024-04-23 2:36PM EDT | 17.50 | 4.75 | 4.30 | 5.40 | 0.00 | - | - | 2 | 89.45% |
| F240531P00018000 | 2024-04-23 2:54PM EDT | 18.00 | 5.30 | 5.80 | 6.00 | 0.00 | - | - | 2 | 94.34% |
© 2024 Yahoo. All rights reserved.