Australia markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.79-0.25 (-1.92%)
At close: 04:00PM EDT
12.80 +0.01 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240621C000001702024-04-24 3:15PM EDT0.1713.0012.4513.250.00-2160.00%
F240621C000003502024-02-14 4:17PM EDT0.3512.200.000.000.00-157100.00%
F240621C000010002023-02-09 4:58PM EDT1.0012.450.000.000.00-3,593120.00%
F240621C000011702024-03-18 12:09AM EDT1.1711.00--0.00---0.00%
F240621C000013502023-12-28 11:08AM EDT1.3511.009.8510.150.00-110.00%
F240621C000020002023-02-08 1:14PM EDT2.0011.480.000.000.00-200.00%
F240621C000021702024-04-26 1:27PM EDT2.1710.759.2011.65+0.79+7.93%17578.91%
F240621C000023502024-02-14 4:13PM EDT2.3510.200.000.000.00-6070.00%
F240621C000030002023-02-02 2:22PM EDT3.0011.500.000.000.00-170.00%
F240621C000031702024-03-04 10:32AM EDT3.179.509.0511.550.00-20365.63%
F240621C000033502024-02-14 4:13PM EDT3.359.000.000.000.00-9060.00%
F240621C000040002023-02-09 4:06PM EDT4.009.450.000.000.00-76180.00%
F240621C000041702024-04-01 12:06PM EDT4.179.057.609.600.00-1118344.34%
F240621C000043502024-02-14 4:17PM EDT4.358.100.000.000.00-2501240.00%
F240621C000048202024-04-25 10:35AM EDT4.827.957.058.000.00-259123.44%
F240621C000050002024-02-14 4:17PM EDT5.007.450.000.000.00-164750.00%
F240621C000058202024-02-14 4:17PM EDT5.826.704.856.800.00--150.00%
F240621C000060002024-02-14 4:17PM EDT6.006.700.000.000.00-223150.00%
F240621C000071702024-04-22 10:12AM EDT7.175.404.106.550.00-1422197.07%
F240621C000073502024-02-14 4:17PM EDT7.355.250.000.000.00-1,3364480.00%
F240621C000080002023-02-09 2:07PM EDT8.005.810.000.000.00-29400.00%
F240621C000091702024-04-26 1:22PM EDT9.173.752.934.450.00-384,76756.64%
F240621C000093502024-02-14 11:05AM EDT9.353.300.000.000.00-56,5210.00%
F240621C000098202024-04-26 10:04AM EDT9.823.152.883.10+0.08+2.61%507,27155.27%
F240621C000100002024-02-14 4:13PM EDT10.002.710.000.000.00-538,7330.00%
F240621C000108202024-04-26 3:40PM EDT10.822.081.992.06-0.18-7.96%2711,96135.35%
F240621C000110002024-02-14 3:48PM EDT11.001.880.000.000.00-2112,7470.00%
F240621C000111702024-04-26 1:27PM EDT11.171.751.631.71+0.03+1.74%516,86630.27%
F240621C000113502024-02-14 12:25PM EDT11.351.600.000.000.00-518,2450.00%
F240621C000118202024-04-26 3:58PM EDT11.821.161.051.17-0.25-17.73%31816,86628.91%
F240621C000120002024-02-14 4:30PM EDT12.001.240.000.000.00-5215,2370.00%
F240621C000128202024-04-26 3:58PM EDT12.820.540.530.54-0.15-21.74%85849,83627.74%
F240621C000130002024-02-14 4:53PM EDT13.000.690.000.000.00-53436,5191.56%
F240621C000138202024-04-26 3:58PM EDT13.820.210.200.21-0.09-30.00%1,06550,55928.22%
F240621C000140002024-02-14 4:30PM EDT14.000.420.000.000.00-12624,7586.25%
F240621C000141702024-04-26 3:49PM EDT14.170.150.130.15-0.06-28.57%31844,58828.81%
F240621C000143502024-02-14 4:30PM EDT14.350.340.000.000.00-3733,4206.25%
F240621C000148202024-04-26 3:45PM EDT14.820.080.070.08-0.04-33.33%27754,05629.88%
F240621C000150002024-02-14 4:30PM EDT15.000.220.000.000.00-33349,74212.50%
F240621C000158202024-04-26 2:41PM EDT15.820.030.030.04-0.01-25.00%10151,74933.20%
F240621C000160002024-02-14 3:26PM EDT16.000.110.000.000.00-2129,25312.50%
F240621C000161702024-04-26 2:11PM EDT16.170.030.020.03-0.01-25.00%60116,61933.99%
F240621C000163502024-02-14 4:13PM EDT16.350.100.000.000.00-517,13412.50%
F240621C000168202024-04-26 2:57PM EDT16.820.010.010.02-0.03-75.00%141,41635.94%
F240621C000170002024-02-13 2:29PM EDT17.000.080.000.000.00-3001,09225.00%
F240621C000178202024-04-26 11:42AM EDT17.820.010.000.02-0.01-50.00%11,22242.19%
F240621C000180002024-02-13 10:47AM EDT18.000.050.000.000.00-10060125.00%
F240621C000188202024-04-26 11:42AM EDT18.820.010.000.010.00-1090142.97%
F240621C000190002024-02-14 11:59AM EDT19.000.030.000.000.00-4063225.00%
F240621C000191702024-04-26 11:39AM EDT19.170.010.000.010.00-258,76945.31%
F240621C000193502024-02-14 11:40AM EDT19.350.030.000.000.00-558,74425.00%
F240621C000198202024-04-26 10:58AM EDT19.820.010.000.010.00-513,92548.44%
F240621C000200002024-02-14 1:21PM EDT20.000.030.000.000.00-595,08725.00%
F240621C000211702024-04-26 11:42AM EDT21.170.010.000.160.00-103,76574.22%
F240621C000213502024-02-14 1:25PM EDT21.350.020.000.000.00-1003,65925.00%
F240621C000220002023-02-09 11:48AM EDT22.000.340.000.000.00-153,26525.00%
F240621C000241702024-04-25 11:11AM EDT24.170.010.000.02-0.01-50.00%49,20365.63%
F240621C000243502024-02-14 3:05PM EDT24.350.020.000.000.00-119,07450.00%
F240621C000250002023-02-09 3:47PM EDT25.000.170.000.000.00-76,09550.00%
F240621C000291702024-04-25 2:15PM EDT29.170.010.000.010.00-311,26975.00%
F240621C000293502024-02-14 4:12PM EDT29.350.010.000.000.00-6210,71650.00%
F240621C000300002023-02-09 3:21PM EDT30.000.080.000.000.00-223,35850.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240621P000001702024-03-01 10:32AM EDT0.170.010.000.010.00-18,362450.00%
F240621P000003502024-01-04 3:14PM EDT0.350.010.000.010.00-18,356375.00%
F240621P000010002023-02-09 10:30AM EDT1.000.020.000.000.00-1007,87050.00%
F240621P000011702024-02-07 10:35AM EDT1.170.010.000.000.00--78350.00%
F240621P000013502024-02-07 10:35AM EDT1.350.010.000.000.00-10078350.00%
F240621P000020002023-01-27 2:26PM EDT2.000.030.000.000.00-1063750.00%
F240621P000021702024-04-09 1:46PM EDT2.170.010.000.010.00-1972175.00%
F240621P000023502024-01-18 11:32AM EDT2.350.010.000.000.00-397250.00%
F240621P000030002023-02-09 10:58AM EDT3.000.060.000.000.00-6034450.00%
F240621P000031702024-02-29 12:28PM EDT3.170.010.000.010.00-1456137.50%
F240621P000033502024-02-01 3:52PM EDT3.350.010.000.000.00-15045750.00%
F240621P000040002023-02-09 1:12PM EDT4.000.070.000.000.00-1011250.00%
F240621P000041702024-02-08 4:24PM EDT4.170.010.000.010.00--1,882112.50%
F240621P000043502024-02-08 4:24PM EDT4.350.010.000.000.00-261,88250.00%
F240621P000048202024-04-10 3:59PM EDT4.820.010.000.020.00-2602,740106.25%
F240621P000050002024-02-14 4:30PM EDT5.000.010.000.000.00-12,48150.00%
F240621P000058202024-04-23 12:38PM EDT5.820.010.000.02-0.01-50.00%11,35487.50%
F240621P000060002024-02-06 12:56PM EDT6.000.030.000.000.00-241,14250.00%
F240621P000071702024-04-26 11:29AM EDT7.170.010.010.020.00-277,61968.75%
F240621P000073502024-02-14 4:30PM EDT7.350.030.000.000.00-519,45925.00%
F240621P000080002023-02-09 2:55PM EDT8.000.380.000.000.00-2024,57225.00%
F240621P000091702024-04-26 2:11PM EDT9.170.030.030.040.00-2058,94850.39%
F240621P000093502024-02-13 3:44PM EDT9.350.110.000.000.00-9465,13525.00%
F240621P000098202024-04-26 3:45PM EDT9.820.040.040.050.00-27644,75443.75%
F240621P000100002024-02-14 1:26PM EDT10.000.170.000.000.00-1746,53612.50%
F240621P000108202024-04-26 2:23PM EDT10.820.080.080.09+0.01+14.29%2316,32235.35%
F240621P000110002024-02-14 11:00AM EDT11.000.330.000.000.00-2011,00612.50%
F240621P000111702024-04-26 3:40PM EDT11.170.120.110.12+0.02+20.00%47997,68233.20%
F240621P000113502024-02-14 4:27PM EDT11.350.430.000.000.00-991,5426.25%
F240621P000118202024-04-26 3:59PM EDT11.820.240.230.25+0.05+26.32%1,14432,74032.13%
F240621P000120002024-02-14 4:30PM EDT12.000.640.000.000.00-4311,7016.25%
F240621P000128202024-04-26 3:59PM EDT12.820.620.620.64+0.10+19.23%10,90117,75531.25%
F240621P000130002024-02-14 1:00PM EDT13.001.190.000.000.00-133,4040.00%
F240621P000138202024-04-26 3:58PM EDT13.821.301.281.85+0.17+15.04%122,69261.23%
F240621P000140002024-02-14 4:59PM EDT14.001.880.000.000.00-1,1001,3560.00%
F240621P000141702024-04-25 12:47PM EDT14.171.621.571.780.00-17019,37344.34%
F240621P000143502024-02-14 2:46PM EDT14.352.140.000.000.00-119,1640.00%
F240621P000148202024-04-26 3:42PM EDT14.822.141.972.67-0.02-0.93%1011,12066.70%
F240621P000150002024-02-08 2:04PM EDT15.002.500.000.000.00-20111,1700.00%
F240621P000158202024-04-26 11:30AM EDT15.823.101.643.60-1.25-28.74%151975.00%
F240621P000160002024-02-13 12:44PM EDT16.003.500.000.000.00-3005300.00%
F240621P000161702024-04-10 12:04PM EDT16.173.252.914.550.00-1034164.84%
F240621P000163502024-02-09 12:26PM EDT16.353.900.000.000.00-183330.00%
F240621P000168202024-04-12 10:00AM EDT16.824.204.154.200.00-112254.30%
F240621P000170002024-02-12 10:45AM EDT17.004.400.000.000.00-11180.00%
F240621P000178202024-04-22 1:52PM EDT17.825.054.155.200.00-23064.65%
F240621P000180002024-02-09 1:52PM EDT18.005.500.000.000.00-28300.00%
F240621P000188202024-04-22 3:01PM EDT18.826.056.107.150.00-38105.47%
F240621P000190002024-01-29 3:43PM EDT19.007.640.000.000.00--10.00%
F240621P000191702024-04-22 3:01PM EDT19.176.406.458.200.00-16129.79%
F240621P000193502023-10-30 1:07PM EDT19.359.608.708.850.00-102198.73%
F240621P000198202024-04-19 2:25PM EDT19.827.757.108.850.00-3045135.16%
F240621P000200002024-02-13 4:57PM EDT20.007.490.000.000.00-11550.00%
F240621P000211702024-03-25 12:45PM EDT21.178.257.308.700.00-11101.95%
F240621P000213502024-01-02 10:45AM EDT21.359.200.000.000.00-810.00%
F240621P000220002023-02-03 3:45PM EDT22.008.900.000.000.00-1252850.00%
F240621P000241702024-04-22 11:37AM EDT24.1711.6011.4512.400.00-22138.09%
F240621P000243502024-02-06 4:42PM EDT24.3512.450.000.000.00-69690.00%
F240621P000250002023-02-09 12:30PM EDT25.0011.450.000.000.00-2800.00%
F240621P000291702024-04-22 1:39PM EDT29.1716.4016.1017.800.00-1414164.45%
F240621P000293502024-02-05 2:55PM EDT29.3517.900.000.000.00-550.00%
F240621P000300002022-11-18 3:23PM EDT30.0016.1017.7018.100.00-33177.15%