Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117C00002170 | 2024-04-04 12:18PM EDT | 2.17 | 11.70 | 8.85 | 11.65 | 0.00 | - | 3 | 25 | 265.63% |
| F250117C00002350 | 2024-02-14 4:13PM EDT | 2.35 | 11.75 | 0.00 | 0.00 | 0.00 | - | 90 | 17 | 0.00% |
| F250117C00003000 | 2023-02-09 4:27PM EDT | 3.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 309 | 47 | 0.00% |
| F250117C00004170 | 2024-04-22 10:39AM EDT | 4.17 | 8.50 | 8.40 | 9.75 | 0.00 | - | 1 | 133 | 118.16% |
| F250117C00004350 | 2024-02-14 3:37PM EDT | 4.35 | 8.20 | 0.00 | 0.00 | 0.00 | - | 680 | 118 | 0.00% |
| F250117C00004820 | 2024-04-25 1:21PM EDT | 4.82 | 7.97 | 6.05 | 8.70 | -0.03 | -0.38% | 3 | 349 | 123.63% |
| F250117C00005000 | 2024-02-14 4:51PM EDT | 5.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2,739 | 426 | 0.00% |
| F250117C00007170 | 2024-04-26 2:25PM EDT | 7.17 | 5.65 | 4.70 | 6.05 | -0.25 | -4.24% | 2 | 2,018 | 66.70% |
| F250117C00007350 | 2024-02-14 1:16PM EDT | 7.35 | 5.21 | 0.00 | 0.00 | 0.00 | - | 17 | 2,171 | 0.00% |
| F250117C00008000 | 2023-02-09 4:00PM EDT | 8.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,503 | 0.00% |
| F250117C00009170 | 2024-04-26 3:08PM EDT | 9.17 | 3.90 | 2.14 | 3.85 | +0.14 | +3.72% | 15 | 12,713 | 35.74% |
| F250117C00009350 | 2024-02-14 4:53PM EDT | 9.35 | 3.50 | 0.00 | 0.00 | 0.00 | - | 77 | 12,974 | 0.00% |
| F250117C00009820 | 2024-04-26 3:40PM EDT | 9.82 | 3.30 | 3.05 | 3.30 | 0.00 | - | 26 | 18,478 | 34.47% |
| F250117C00010000 | 2024-02-14 4:58PM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
| F250117C00011000 | 2024-04-26 2:20PM EDT | 11.00 | 2.46 | 2.37 | 2.62 | -0.14 | -5.38% | 2 | 120 | 38.87% |
| F250117C00012170 | 2024-04-26 3:48PM EDT | 12.17 | 1.75 | 1.49 | 1.73 | -0.13 | -6.91% | 134 | 50,452 | 33.01% |
| F250117C00012350 | 2024-02-14 4:53PM EDT | 12.35 | 1.59 | 0.00 | 0.00 | 0.00 | - | 144 | 46,210 | 0.00% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 0.78% |
| F250117C00014170 | 2024-04-26 3:58PM EDT | 14.17 | 0.87 | 0.83 | 0.88 | -0.13 | -13.00% | 438 | 53,814 | 32.08% |
| F250117C00014350 | 2024-02-14 3:59PM EDT | 14.35 | 0.86 | 0.00 | 0.00 | 0.00 | - | 474 | 43,490 | 3.13% |
| F250117C00014820 | 2024-04-26 2:44PM EDT | 14.82 | 0.70 | 0.67 | 0.69 | -0.05 | -6.67% | 74 | 47,825 | 31.84% |
| F250117C00015000 | 2024-02-14 4:56PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 757 | 28,931 | 6.25% |
| F250117C00016170 | 2024-04-26 3:27PM EDT | 16.17 | 0.42 | 0.37 | 0.42 | +0.01 | +2.44% | 462 | 21,785 | 31.89% |
| F250117C00016350 | 2024-02-14 4:00PM EDT | 16.35 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 18,505 | 6.25% |
| F250117C00017000 | 2023-02-09 4:38PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 6,929 | 6.25% |
| F250117C00019170 | 2024-04-26 3:06PM EDT | 19.17 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 97 | 20,820 | 33.11% |
| F250117C00019350 | 2024-02-14 4:50PM EDT | 19.35 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 20,713 | 12.50% |
| F250117C00019820 | 2024-04-25 2:54PM EDT | 19.82 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 2 | 11,771 | 33.30% |
| F250117C00020000 | 2024-02-14 4:54PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 157 | 7,422 | 12.50% |
| F250117C00021170 | 2024-04-26 10:44AM EDT | 21.17 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 4 | 4,961 | 34.77% |
| F250117C00021350 | 2024-02-14 11:18AM EDT | 21.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 4,151 | 12.50% |
| F250117C00022000 | 2023-02-09 4:34PM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 1,660 | 12.50% |
| F250117C00024170 | 2024-04-25 9:33AM EDT | 24.17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 18 | 31,656 | 37.70% |
| F250117C00024350 | 2024-02-14 1:05PM EDT | 24.35 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 31,714 | 12.50% |
| F250117C00025000 | 2023-02-09 10:43AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6,270 | 25.00% |
| F250117C00026170 | 2024-04-25 10:43AM EDT | 26.17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 2,283 | 39.84% |
| F250117C00026350 | 2024-02-14 1:23PM EDT | 26.35 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 2,217 | 25.00% |
| F250117C00027000 | 2023-02-06 1:01PM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 1,138 | 25.00% |
| F250117C00029170 | 2024-04-26 3:42PM EDT | 29.17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 12,736 | 42.97% |
| F250117C00029350 | 2024-02-14 1:47PM EDT | 29.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 12,310 | 25.00% |
| F250117C00030000 | 2023-02-09 4:49PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 92 | 7,026 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117P00002170 | 2024-04-08 2:33PM EDT | 2.17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 4,038 | 95.31% |
| F250117P00002350 | 2024-02-08 4:45PM EDT | 2.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 4,135 | 50.00% |
| F250117P00003000 | 2023-02-07 12:59PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,148 | 50.00% |
| F250117P00004170 | 2024-04-24 12:58PM EDT | 4.17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 31 | 8,009 | 64.45% |
| F250117P00004350 | 2024-02-07 4:42PM EDT | 4.35 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 7,681 | 25.00% |
| F250117P00004820 | 2024-04-25 9:32AM EDT | 4.82 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 2,998 | 59.38% |
| F250117P00005000 | 2024-02-14 4:30PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 3,086 | 25.00% |
| F250117P00007170 | 2024-04-26 1:31PM EDT | 7.17 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 12 | 46,260 | 44.53% |
| F250117P00007350 | 2024-02-13 4:19PM EDT | 7.35 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 47,199 | 12.50% |
| F250117P00008000 | 2023-02-09 2:55PM EDT | 8.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 19,779 | 12.50% |
| F250117P00009170 | 2024-04-26 3:11PM EDT | 9.17 | 0.25 | 0.24 | 0.27 | +0.01 | +4.17% | 172 | 101,618 | 37.70% |
| F250117P00009350 | 2024-02-13 12:37PM EDT | 9.35 | 0.41 | 0.00 | 0.00 | 0.00 | - | 36 | 86,140 | 12.50% |
| F250117P00009820 | 2024-04-26 3:36PM EDT | 9.82 | 0.35 | 0.34 | 0.37 | -0.03 | -7.89% | 194 | 99,519 | 36.04% |
| F250117P00010000 | 2024-02-14 3:08PM EDT | 10.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
| F250117P00011000 | 2024-04-26 3:48PM EDT | 11.00 | 0.64 | 0.63 | 0.66 | +0.03 | +4.92% | 18 | 5,372 | 34.08% |
| F250117P00012170 | 2024-04-26 3:19PM EDT | 12.17 | 1.07 | 1.06 | 1.09 | +0.08 | +8.08% | 1,378 | 103,034 | 32.52% |
| F250117P00012350 | 2024-02-14 4:50PM EDT | 12.35 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5,049 | 89,987 | 1.56% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 13.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
| F250117P00014170 | 2024-04-26 3:44PM EDT | 14.17 | 2.19 | 2.16 | 2.21 | +0.17 | +8.42% | 50 | 41,018 | 30.96% |
| F250117P00014350 | 2024-02-14 4:51PM EDT | 14.35 | 2.63 | 0.00 | 0.00 | 0.00 | - | 15 | 40,077 | 0.00% |
| F250117P00014820 | 2024-04-25 3:51PM EDT | 14.82 | 2.63 | 2.52 | 2.81 | 0.00 | - | 4 | 15,424 | 34.08% |
| F250117P00015000 | 2024-02-14 10:53AM EDT | 15.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 16,120 | 0.00% |
| F250117P00016170 | 2024-04-18 3:39PM EDT | 16.17 | 4.40 | 3.65 | 3.75 | 0.00 | - | 5 | 2,978 | 30.42% |
| F250117P00016350 | 2024-02-14 4:12PM EDT | 16.35 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2,624 | 0.00% |
| F250117P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
| F250117P00019170 | 2024-04-26 9:55AM EDT | 19.17 | 6.35 | 6.45 | 6.90 | -0.55 | -7.97% | 51 | 15 | 47.41% |
| F250117P00019350 | 2023-11-09 2:46PM EDT | 19.35 | 9.52 | 8.25 | 8.50 | 0.00 | - | 1 | 12 | 81.84% |
| F250117P00019820 | 2024-04-22 12:09PM EDT | 19.82 | 7.14 | 7.10 | 7.25 | 0.00 | - | 1 | 27 | 38.57% |
| F250117P00020000 | 2024-02-08 10:35AM EDT | 20.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| F250117P00021170 | 2024-04-23 11:32AM EDT | 21.17 | 8.38 | 7.75 | 9.55 | 0.00 | - | 1 | 3 | 72.80% |
| F250117P00021350 | 2024-02-14 4:54PM EDT | 21.35 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| F250117P00022000 | 2023-02-02 2:04PM EDT | 22.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| F250117P00024170 | 2024-03-18 12:09AM EDT | 24.17 | 14.49 | - | - | 0.00 | - | - | - | 0.00% |
| F250117P00024350 | 2023-11-09 2:46PM EDT | 24.35 | 14.49 | 13.00 | 13.45 | 0.00 | - | 1 | 0 | 95.21% |
| F250117P00025000 | 2023-02-07 12:28PM EDT | 25.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| F250117P00026170 | 2024-03-18 12:09AM EDT | 26.17 | 13.54 | - | - | 0.00 | - | - | - | 0.00% |
| F250117P00026350 | 2023-08-08 11:26AM EDT | 26.35 | 13.54 | 14.30 | 14.45 | 0.00 | - | 2 | 0 | 77.54% |
| F250117P00027000 | 2023-01-24 10:54AM EDT | 27.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F250117P00029170 | 2024-04-24 1:51PM EDT | 29.17 | 16.30 | 16.00 | 17.45 | 0.00 | - | 1 | 3 | 66.50% |
| F250117P00029350 | 2023-11-21 3:15PM EDT | 29.35 | 19.15 | 15.35 | 17.90 | 0.00 | - | 1 | 1 | 99.27% |
| F250117P00030000 | 2023-01-31 12:54PM EDT | 30.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.