Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00007000 | 2024-04-30 9:42AM EDT | 7.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240510C00007500 | 2024-05-02 3:02PM EDT | 7.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240510C00008500 | 2024-04-23 12:25PM EDT | 8.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240510C00009000 | 2024-04-30 2:03PM EDT | 9.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F240510C00009500 | 2024-05-02 10:23AM EDT | 9.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240510C00010000 | 2024-05-02 10:27AM EDT | 10.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240510C00010500 | 2024-05-03 1:39PM EDT | 10.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| F240510C00011000 | 2024-05-03 11:42AM EDT | 11.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| F240510C00011500 | 2024-05-03 3:43PM EDT | 11.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| F240510C00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,547 | 0 | 0.00% |
| F240510C00012500 | 2024-05-03 3:59PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15,533 | 0 | 1.56% |
| F240510C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8,314 | 0 | 12.50% |
| F240510C00013500 | 2024-05-03 3:53PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 25.00% |
| F240510C00014000 | 2024-05-03 2:57PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| F240510C00014500 | 2024-05-02 11:57AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| F240510C00015000 | 2024-05-03 3:23PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| F240510C00015500 | 2024-05-01 10:31AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240510C00016000 | 2024-04-25 9:32AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240510C00016500 | 2024-04-24 12:17PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| F240510C00017000 | 2024-04-01 1:11PM EDT | 17.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 100 | 35 | 281.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00007000 | 2024-04-15 10:20AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240510P00009000 | 2024-04-24 3:03PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F240510P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| F240510P00010000 | 2024-05-01 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240510P00010500 | 2024-05-03 3:36PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| F240510P00011000 | 2024-05-03 3:29PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| F240510P00011500 | 2024-05-03 3:53PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| F240510P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,363 | 0 | 12.50% |
| F240510P00012500 | 2024-05-03 3:59PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,255 | 0 | 0.00% |
| F240510P00013000 | 2024-05-03 3:51PM EDT | 13.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 0.00% |
| F240510P00013500 | 2024-05-03 3:48PM EDT | 13.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| F240510P00014000 | 2024-05-03 1:00PM EDT | 14.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| F240510P00014500 | 2024-05-02 2:13PM EDT | 14.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240510P00015000 | 2024-04-30 11:00AM EDT | 15.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240510P00015500 | 2024-04-30 1:36PM EDT | 15.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240510P00016000 | 2024-05-02 10:30AM EDT | 16.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| F240510P00017000 | 2024-05-03 1:24PM EDT | 17.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240510P00017500 | 2024-05-03 1:24PM EDT | 17.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.