Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614C00008000 | 2024-05-09 11:22AM EDT | 8.00 | 4.23 | 2.95 | 4.70 | 0.00 | - | 20 | 16 | 135.94% |
| F240614C00008500 | 2024-05-20 1:24PM EDT | 8.50 | 3.75 | 3.15 | 3.35 | 0.00 | - | - | 1 | 98.44% |
| F240614C00009000 | 2024-05-21 12:58PM EDT | 9.00 | 3.15 | 2.12 | 3.75 | 0.00 | - | 2 | 11 | 123.44% |
| F240614C00009500 | 2024-05-28 10:07AM EDT | 9.50 | 2.61 | 1.36 | 2.46 | +2.61 | - | 5 | 0 | 109.38% |
| F240614C00010000 | 2024-05-28 11:19AM EDT | 10.00 | 1.94 | 1.55 | 2.30 | -1.46 | -42.94% | 15 | 43 | 86.33% |
| F240614C00010500 | 2024-05-24 3:38PM EDT | 10.50 | 1.85 | 1.03 | 1.73 | 0.00 | - | 3 | 6 | 63.09% |
| F240614C00011000 | 2024-05-28 3:27PM EDT | 11.00 | 0.80 | 0.70 | 0.83 | -0.36 | -31.03% | 384 | 102 | 40.04% |
| F240614C00011500 | 2024-05-28 3:50PM EDT | 11.50 | 0.40 | 0.39 | 0.41 | -0.34 | -45.95% | 460 | 184 | 30.27% |
| F240614C00012000 | 2024-05-28 3:59PM EDT | 12.00 | 0.16 | 0.15 | 0.16 | -0.23 | -58.97% | 3,217 | 1,224 | 27.93% |
| F240614C00012500 | 2024-05-28 3:57PM EDT | 12.50 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 1,465 | 3,972 | 29.30% |
| F240614C00013000 | 2024-05-28 3:58PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 2,586 | 5,012 | 33.20% |
| F240614C00013500 | 2024-05-28 3:08PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 123 | 1,214 | 38.28% |
| F240614C00014000 | 2024-05-28 3:01PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 479 | 351 | 46.09% |
| F240614C00014500 | 2024-05-24 2:40PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 361 | 53.13% |
| F240614C00015000 | 2024-05-20 3:18PM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 293 | 353 | 77.73% |
| F240614C00015500 | 2024-05-28 12:12PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 25 | 59.38% |
| F240614C00016000 | 2024-05-17 1:09PM EDT | 16.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 131 | 131 | 144.92% |
| F240614C00016500 | 2024-05-28 2:32PM EDT | 16.50 | 0.01 | 0.00 | 0.84 | +0.01 | - | 1 | 0 | 158.79% |
| F240614C00017000 | 2024-05-17 1:04PM EDT | 17.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 145.70% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614P00005000 | 2024-05-28 2:32PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 150.00% |
| F240614P00008500 | 2024-05-16 11:35AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 141 | 62.50% |
| F240614P00009000 | 2024-05-20 10:16AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 390 | 500 | 53.13% |
| F240614P00009500 | 2024-05-28 1:51PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 377 | 46.88% |
| F240614P00010000 | 2024-05-28 3:54PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 221 | 42.19% |
| F240614P00010500 | 2024-05-28 2:18PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 57 | 117 | 33.99% |
| F240614P00011000 | 2024-05-28 3:48PM EDT | 11.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 1,344 | 285 | 27.54% |
| F240614P00011500 | 2024-05-28 3:58PM EDT | 11.50 | 0.17 | 0.17 | 0.19 | +0.10 | +142.86% | 545 | 688 | 26.37% |
| F240614P00012000 | 2024-05-28 3:53PM EDT | 12.00 | 0.44 | 0.43 | 0.46 | +0.25 | +131.58% | 560 | 2,068 | 25.78% |
| F240614P00012500 | 2024-05-28 3:30PM EDT | 12.50 | 0.85 | 0.80 | 1.00 | +0.39 | +84.78% | 65 | 1,801 | 45.12% |
| F240614P00013000 | 2024-05-28 3:48PM EDT | 13.00 | 1.33 | 1.25 | 1.37 | +0.42 | +46.15% | 165 | 1,086 | 37.89% |
| F240614P00013500 | 2024-05-28 10:27AM EDT | 13.50 | 1.64 | 1.44 | 2.04 | +0.22 | +15.49% | 1 | 11 | 74.80% |
| F240614P00014000 | 2024-05-21 10:05AM EDT | 14.00 | 1.93 | 1.25 | 2.45 | 0.00 | - | 2 | 6 | 71.88% |
| F240614P00014500 | 2024-05-28 10:58AM EDT | 14.50 | 2.56 | 1.92 | 3.25 | +2.56 | - | 1 | 0 | 122.85% |
| F240614P00015000 | 2024-05-15 10:29AM EDT | 15.00 | 2.80 | 3.20 | 4.35 | 0.00 | - | - | 0 | 136.13% |
| F240614P00017000 | 2024-05-06 9:43AM EDT | 17.00 | 3.82 | 4.95 | 5.95 | 0.00 | - | 1 | 0 | 119.14% |
© 2024 Yahoo. All rights reserved.