Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F251219C00002820 | 2024-04-16 9:32AM EDT | 2.82 | 9.30 | 9.45 | 10.70 | 0.00 | - | 1 | 46 | 71.29% |
| F251219C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 350 | 65 | 0.00% |
| F251219C00004820 | 2024-04-22 12:28PM EDT | 4.82 | 8.00 | 7.85 | 8.65 | 0.00 | - | 10 | 172 | 59.86% |
| F251219C00005000 | 2024-02-12 11:48AM EDT | 5.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 0.00% |
| F251219C00007820 | 2024-04-25 1:17PM EDT | 7.82 | 5.10 | 5.15 | 5.25 | 0.00 | - | 3 | 3,749 | 33.99% |
| F251219C00008000 | 2024-02-14 4:57PM EDT | 8.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3,814 | 0.00% |
| F251219C00009820 | 2024-04-26 12:29PM EDT | 9.82 | 3.79 | 3.45 | 3.80 | +0.01 | +0.26% | 9 | 4,037 | 34.45% |
| F251219C00010000 | 2024-02-14 3:42PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
| F251219C00011820 | 2024-04-26 1:51PM EDT | 11.82 | 2.62 | 2.33 | 2.60 | -0.07 | -2.60% | 5 | 3,052 | 33.23% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 12.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
| F251219C00014820 | 2024-04-26 2:49PM EDT | 14.82 | 1.44 | 1.38 | 1.52 | +0.07 | +5.11% | 16 | 8,883 | 34.25% |
| F251219C00015000 | 2024-02-14 4:53PM EDT | 15.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 305 | 6,001 | 3.13% |
| F251219C00016820 | 2024-04-26 1:23PM EDT | 16.82 | 0.95 | 0.89 | 0.92 | -0.02 | -2.06% | 10 | 7,151 | 32.32% |
| F251219C00017000 | 2024-02-14 2:36PM EDT | 17.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4,125 | 6.25% |
| F251219C00019820 | 2024-04-26 3:59PM EDT | 19.82 | 0.47 | 0.41 | 0.48 | -0.06 | -11.32% | 11 | 7,254 | 32.13% |
| F251219C00020000 | 2024-02-14 4:56PM EDT | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 72 | 7,457 | 6.25% |
| F251219C00021820 | 2024-04-26 3:37PM EDT | 21.82 | 0.31 | 0.29 | 0.31 | -0.07 | -18.42% | 2 | 13,177 | 32.03% |
| F251219C00022000 | 2024-02-14 11:21AM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 10,880 | 12.50% |
| F251219C00024820 | 2024-04-26 9:42AM EDT | 24.82 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 2 | 8,822 | 32.72% |
| F251219C00025000 | 2024-02-12 2:25PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 9,639 | 12.50% |
| F251219C00029820 | 2024-04-25 1:24PM EDT | 29.82 | 0.09 | 0.08 | 0.11 | 0.00 | - | 14 | 11,186 | 35.65% |
| F251219C00030000 | 2024-02-14 11:16AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10,349 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F251219P00002820 | 2024-04-26 10:15AM EDT | 2.82 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 210 | 1,034 | 64.84% |
| F251219P00003000 | 2024-02-13 3:55PM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 631 | 25.00% |
| F251219P00004820 | 2024-04-25 3:32PM EDT | 4.82 | 0.18 | 0.12 | 0.26 | 0.00 | - | 5 | 21,738 | 54.10% |
| F251219P00005000 | 2024-02-14 4:30PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 21,782 | 12.50% |
| F251219P00007820 | 2024-04-25 2:18PM EDT | 7.82 | 0.45 | 0.43 | 0.46 | 0.00 | - | 301 | 3,005 | 40.19% |
| F251219P00008000 | 2024-02-12 10:51AM EDT | 8.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2,225 | 12.50% |
| F251219P00009820 | 2024-04-26 1:19PM EDT | 9.82 | 0.89 | 0.86 | 0.91 | -0.02 | -2.20% | 200 | 27,276 | 36.18% |
| F251219P00010000 | 2024-02-13 2:14PM EDT | 10.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 6.25% |
| F251219P00011820 | 2024-04-26 1:20PM EDT | 11.82 | 1.59 | 1.54 | 1.64 | +0.03 | +1.92% | 260 | 37,735 | 33.42% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 12.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 1.56% |
| F251219P00014820 | 2024-04-26 2:53PM EDT | 14.82 | 3.18 | 3.20 | 3.30 | -0.03 | -0.93% | 185 | 1,556 | 30.42% |
| F251219P00015000 | 2024-02-13 11:00AM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 841 | 0.00% |
| F251219P00016820 | 2024-04-04 10:01AM EDT | 16.82 | 3.95 | 4.60 | 5.20 | 0.00 | - | 25 | 231 | 36.50% |
| F251219P00017000 | 2024-02-07 10:38AM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| F251219P00019820 | 2024-03-15 9:55AM EDT | 19.82 | 7.72 | 7.35 | 9.00 | 0.00 | - | 5 | 4 | 58.11% |
| F251219P00020000 | 2023-12-12 4:51PM EDT | 20.00 | 8.90 | 8.55 | 10.50 | 0.00 | - | 2 | 2 | 63.92% |
| F251219P00021820 | 2024-04-04 10:09AM EDT | 21.82 | 8.20 | 8.10 | 9.40 | 0.00 | - | 2 | 2 | 33.74% |
| F251219P00022000 | 2023-11-09 2:51PM EDT | 22.00 | 12.13 | 10.10 | 11.40 | 0.00 | - | 3 | 0 | 56.49% |
| F251219P00024820 | 2024-03-18 12:09AM EDT | 24.82 | 14.75 | - | - | 0.00 | - | - | - | 0.00% |
| F251219P00025000 | 2023-11-21 3:15PM EDT | 25.00 | 14.75 | 10.80 | 13.65 | 0.00 | - | 1 | 0 | 60.79% |
| F251219P00029820 | 2024-03-28 9:43AM EDT | 29.82 | 16.62 | 15.90 | 17.55 | 0.00 | - | 171 | 5 | 49.85% |
| F251219P00030000 | 2024-01-16 2:28PM EDT | 30.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.