Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00002820 | 2024-04-18 10:05AM EDT | 2.82 | 9.40 | 8.40 | 9.55 | +0.20 | +2.17% | 1 | 6 | 2,168.75% |
| F240419C00003000 | 2024-01-11 4:59PM EDT | 3.00 | 8.70 | 9.40 | 10.65 | 0.00 | - | - | 1 | 3,203.13% |
| F240419C00003820 | 2024-04-18 10:41AM EDT | 3.82 | 8.28 | 8.10 | 8.60 | 0.00 | - | 36 | 1 | 1,293.75% |
| F240419C00004000 | 2024-02-07 3:22PM EDT | 4.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240419C00004820 | 2024-04-18 12:01PM EDT | 4.82 | 7.29 | 7.05 | 7.75 | 0.00 | - | 30 | 47 | 1,165.63% |
| F240419C00005820 | 2024-04-17 3:49PM EDT | 5.82 | 6.20 | 6.20 | 6.80 | 0.00 | - | 60 | 7 | 1,103.13% |
| F240419C00006000 | 2024-02-12 1:42PM EDT | 6.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| F240419C00006820 | 2024-04-16 1:50PM EDT | 6.82 | 5.62 | 4.85 | 6.15 | 0.00 | - | 60 | 2 | 903.13% |
| F240419C00007000 | 2024-02-14 4:52PM EDT | 7.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240419C00007820 | 2024-04-19 10:56AM EDT | 7.82 | 4.31 | 4.10 | 4.55 | +0.03 | +0.70% | 9 | 13 | 509.38% |
| F240419C00008000 | 2024-02-12 2:47PM EDT | 8.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240419C00008820 | 2024-04-19 11:04AM EDT | 8.82 | 3.33 | 2.93 | 3.35 | -0.57 | -14.62% | 10 | 58 | 425.00% |
| F240419C00009000 | 2024-02-12 11:33AM EDT | 9.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240419C00009820 | 2024-04-19 10:17AM EDT | 9.82 | 2.31 | 2.18 | 2.71 | +0.13 | +5.96% | 22 | 261 | 387.50% |
| F240419C00010000 | 2024-02-14 3:05PM EDT | 10.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 420 | 0.00% |
| F240419C00010820 | 2024-04-19 11:14AM EDT | 10.82 | 1.31 | 1.27 | 1.37 | +0.08 | +6.50% | 202 | 1,056 | 168.75% |
| F240419C00011000 | 2024-02-14 4:59PM EDT | 11.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 286 | 1,091 | 0.00% |
| F240419C00011820 | 2024-04-19 12:02PM EDT | 11.82 | 0.30 | 0.30 | 0.31 | +0.06 | +24.00% | 571 | 16,478 | 50.78% |
| F240419C00012000 | 2024-02-14 4:59PM EDT | 12.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 796 | 14,325 | 0.00% |
| F240419C00012820 | 2024-04-19 11:57AM EDT | 12.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 47,551 | 62.50% |
| F240419C00013000 | 2024-02-14 4:57PM EDT | 13.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,196 | 16,896 | 50.00% |
| F240419C00013820 | 2024-04-19 11:59AM EDT | 13.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 30,385 | 118.75% |
| F240419C00014000 | 2024-02-14 4:51PM EDT | 14.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 392 | 13,767 | 50.00% |
| F240419C00014820 | 2024-04-19 9:55AM EDT | 14.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22,111 | 175.00% |
| F240419C00015000 | 2024-02-14 3:41PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 149 | 13,757 | 50.00% |
| F240419C00015820 | 2024-04-12 9:32AM EDT | 15.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,314 | 218.75% |
| F240419C00016000 | 2024-02-14 1:46PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 942 | 50.00% |
| F240419C00016820 | 2024-04-04 12:39PM EDT | 16.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 392 | 262.50% |
| F240419C00017000 | 2024-02-14 10:30AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 50.00% |
| F240419C00017820 | 2024-04-04 11:03AM EDT | 17.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,197 | 300.00% |
| F240419C00018000 | 2024-02-07 10:44AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 50.00% |
| F240419C00018500 | 2024-04-08 9:56AM EDT | 18.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 325.00% |
| F240419C00018820 | 2024-03-28 11:03AM EDT | 18.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 192 | 337.50% |
| F240419C00019000 | 2024-02-14 2:45PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 165 | 50.00% |
| F240419C00019820 | 2024-04-16 1:56PM EDT | 19.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 375.00% |
| F240419C00020000 | 2024-02-08 2:49PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00003820 | 2024-02-26 12:51PM EDT | 3.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| F240419P00005820 | 2024-03-20 3:21PM EDT | 5.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 550.00% |
| F240419P00006000 | 2024-02-09 11:17AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| F240419P00006820 | 2024-03-01 3:48PM EDT | 6.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 450.00% |
| F240419P00007000 | 2024-02-13 4:20PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 50.00% |
| F240419P00007820 | 2024-04-15 2:20PM EDT | 7.82 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 350.00% |
| F240419P00008000 | 2024-02-07 4:32PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| F240419P00008820 | 2024-04-19 9:32AM EDT | 8.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 245 | 262.50% |
| F240419P00009000 | 2024-02-13 4:15PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 335 | 50.00% |
| F240419P00009820 | 2024-04-08 12:34PM EDT | 9.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 5,306 | 181.25% |
| F240419P00010000 | 2024-02-14 4:25PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 225 | 4,672 | 50.00% |
| F240419P00010820 | 2024-04-18 2:23PM EDT | 10.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15,274 | 106.25% |
| F240419P00011000 | 2024-02-14 4:49PM EDT | 11.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 105 | 12,930 | 50.00% |
| F240419P00011820 | 2024-04-19 11:22AM EDT | 11.82 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 265 | 46,722 | 34.38% |
| F240419P00012000 | 2024-02-14 4:53PM EDT | 12.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,086 | 26,192 | 6.25% |
| F240419P00012820 | 2024-04-19 12:01PM EDT | 12.82 | 0.71 | 0.65 | 0.88 | -0.09 | -11.25% | 192 | 28,960 | 93.75% |
| F240419P00013000 | 2024-02-14 12:01PM EDT | 13.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 1,557 | 0.00% |
| F240419P00013820 | 2024-04-19 11:12AM EDT | 13.82 | 1.70 | 1.69 | 1.72 | -0.10 | -5.56% | 25 | 1,288 | 0.00% |
| F240419P00014000 | 2024-02-14 10:30AM EDT | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| F240419P00014820 | 2024-04-18 10:06AM EDT | 14.82 | 2.78 | 2.51 | 2.81 | 0.00 | - | 13 | 2 | 285.94% |
| F240419P00015000 | 2024-02-13 12:08PM EDT | 15.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| F240419P00015820 | 2024-04-16 3:21PM EDT | 15.82 | 3.70 | 2.41 | 5.20 | 0.00 | - | 6 | 1 | 345.31% |
| F240419P00016000 | 2024-02-07 10:35AM EDT | 16.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| F240419P00016820 | 2024-04-17 11:09AM EDT | 16.82 | 4.82 | 4.65 | 4.75 | 0.00 | - | 2 | 1 | 315.63% |
| F240419P00017000 | 2024-02-07 2:18PM EDT | 17.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240419P00017820 | 2024-04-12 9:45AM EDT | 17.82 | 4.95 | 5.55 | 5.85 | 0.00 | - | 1 | 0 | 503.13% |
| F240419P00018000 | 2024-01-26 4:08PM EDT | 18.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240419P00018500 | 2024-04-12 12:18PM EDT | 18.50 | 5.80 | 6.00 | 6.45 | 0.00 | - | 3 | 0 | 434.38% |
| F240419P00018820 | 2024-02-01 11:00AM EDT | 18.82 | 7.35 | 6.05 | 8.05 | 0.00 | - | - | 0 | 712.50% |
| F240419P00019000 | 2024-02-01 11:00AM EDT | 19.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240419P00019820 | 2024-04-16 2:05PM EDT | 19.82 | 7.70 | 7.10 | 8.00 | 0.00 | - | 4 | 0 | 729.69% |
| F240419P00020000 | 2024-01-29 3:15PM EDT | 20.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 251 | 0.00% |
© 2024 Yahoo. All rights reserved.