NYSE - Delayed Quote • USD
Ford Motor Company (F)
At close: 4:00 PM EDT
After hours: 5:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 4/26/2024 2:20 PM | 7.5 | 5.46 | 4.80 | 5.35 | 0.06 | 1.11% | 1 | 4 | 609.38% |
| F240426C00008500 | 4/26/2024 7:56 PM | 8.5 | 4.31 | 3.25 | 4.35 | 0.01 | 0.23% | 3 | 32 | 484.38% |
| F240426C00009000 | 4/26/2024 2:26 PM | 9 | 4.00 | 3.05 | 4.85 | 0.80 | 25.00% | 2 | 1 | 545.31% |
| F240426C00009500 | 4/25/2024 7:02 PM | 9.5 | 3.30 | 2.99 | 3.35 | 0.00 | 0.00% | 88 | 424 | 373.44% |
| F240426C00010000 | 4/26/2024 6:24 PM | 10 | 2.85 | 2.56 | 3.70 | 0.25 | 9.62% | 39 | 543 | 542.19% |
| F240426C00010500 | 4/26/2024 7:30 PM | 10.5 | 2.23 | 2.14 | 2.34 | -0.28 | -11.16% | 6 | 1,208 | 257.81% |
| F240426C00011000 | 4/26/2024 7:40 PM | 11 | 1.81 | 1.60 | 2.94 | -0.18 | -9.05% | 167 | 1,625 | 470.31% |
| F240426C00011500 | 4/26/2024 7:56 PM | 11.5 | 1.33 | 1.13 | 1.40 | -0.17 | -11.33% | 52 | 1,099 | 204.69% |
| F240426C00012000 | 4/26/2024 7:50 PM | 12 | 0.79 | 0.65 | 0.82 | -0.25 | -24.04% | 818 | 4,092 | 95.31% |
| F240426C00012500 | 4/26/2024 7:58 PM | 12.5 | 0.29 | 0.26 | 0.29 | -0.27 | -48.21% | 6,277 | 10,010 | 12.50% |
| F240426C00013000 | 4/26/2024 7:59 PM | 13 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 30,440 | 59,037 | 26.56% |
| F240426C00013500 | 4/26/2024 7:57 PM | 13.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 860 | 63,119 | 56.25% |
| F240426C00014000 | 4/26/2024 7:30 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 290 | 17,867 | 87.50% |
| F240426C00014500 | 4/26/2024 7:30 PM | 14.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 9,334 | 112.50% |
| F240426C00015000 | 4/25/2024 7:55 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12,044 | 50.00% |
| F240426C00015500 | 4/24/2024 7:59 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,463 | 3,320 | 162.50% |
| F240426C00016000 | 4/24/2024 7:59 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 155 | 1,710 | 187.50% |
| F240426C00016500 | 4/10/2024 2:38 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 148 | 1,051 | 206.25% |
| F240426C00017000 | 4/19/2024 1:32 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 32 | 225.00% |
| F240426C00017500 | 4/24/2024 7:19 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 250.00% |
| F240426C00018500 | 4/25/2024 1:32 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 22 | 287.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007000 | 4/23/2024 3:02 PM | 7 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2,071 | 50.00% |
| F240426P00007500 | 4/17/2024 2:07 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 57 | 183 | 425.00% |
| F240426P00008000 | 4/15/2024 6:48 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 455 | 448 | 375.00% |
| F240426P00008500 | 4/19/2024 1:50 PM | 8.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 119 | 100.00% |
| F240426P00009000 | 4/23/2024 4:56 PM | 9 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 305 | 50.00% |
| F240426P00009500 | 4/18/2024 7:27 PM | 9.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 205 | 250.00% |
| F240426P00010000 | 4/25/2024 6:50 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,632 | 212.50% |
| F240426P00010500 | 4/25/2024 4:37 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,210 | 175.00% |
| F240426P00011000 | 4/26/2024 6:03 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 11,562 | 137.50% |
| F240426P00011500 | 4/26/2024 7:56 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 87 | 35,111 | 100.00% |
| F240426P00012000 | 4/26/2024 7:30 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 662 | 21,266 | 65.63% |
| F240426P00012500 | 4/26/2024 7:58 PM | 12.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,053 | 11,393 | 34.38% |
| F240426P00013000 | 4/26/2024 7:59 PM | 13 | 0.22 | 0.21 | 0.37 | 0.11 | 100.00% | 12,916 | 14,272 | 60.94% |
| F240426P00013500 | 4/26/2024 7:44 PM | 13.5 | 0.96 | 0.67 | 0.89 | 0.51 | 113.33% | 893 | 5,096 | 109.38% |
| F240426P00014000 | 4/26/2024 7:42 PM | 14 | 1.17 | 1.11 | 1.41 | 0.18 | 18.18% | 136 | 619 | 139.06% |
| F240426P00014500 | 4/26/2024 7:48 PM | 14.5 | 1.67 | 1.66 | 2.18 | 0.15 | 9.87% | 5 | 169 | 276.56% |
| F240426P00015000 | 4/26/2024 7:21 PM | 15 | 2.11 | 1.25 | 2.94 | 0.07 | 3.43% | 8 | 18 | 553.91% |
| F240426P00015500 | 4/26/2024 2:32 PM | 15.5 | 2.48 | 2.65 | 2.90 | -0.37 | -12.98% | 1 | 27 | 256.25% |
| F240426P00016000 | 4/24/2024 7:55 PM | 16 | 3.16 | 2.61 | 5.00 | 0.00 | 0.00% | 10 | 0 | 587.50% |
| F240426P00016500 | 4/23/2024 7:39 PM | 16.5 | 4.16 | 3.40 | 4.15 | 0.00 | 0.00% | 4 | 0 | 317.19% |
| F240426P00017000 | 3/28/2024 6:15 PM | 17 | 3.80 | 4.15 | 5.25 | 0.00 | 0.00% | 2 | 0 | 616.41% |
| F240426P00017500 | 4/16/2024 5:16 PM | 17.5 | 5.35 | 4.65 | 5.75 | 0.00 | 0.00% | 525 | 0 | 651.56% |
| F240426P00018500 | 4/22/2024 6:46 PM | 18.5 | 5.66 | 5.65 | 5.90 | 0.00 | 0.00% | 2 | 0 | 420.31% |
Related Tickers
GM General Motors Company
45.84
+0.48%
TSLA Tesla, Inc.
168.29
-1.11%
RIVN Rivian Automotive, Inc.
9.04
+6.10%
NIO NIO Inc.
4.4900
+8.72%
LCID Lucid Group, Inc.
2.4600
+0.41%
LI Li Auto Inc.
25.04
+6.69%
TM Toyota Motor Corporation
226.71
+0.60%
XPEV XPeng Inc.
7.84
+10.73%
MULN Mullen Automotive, Inc.
3.1600
-0.32%
VFS VinFast Auto Ltd.
2.6000
-3.35%