NYSE - Delayed Quote • USD
Ford Motor Company (F)
At close: April 25 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 4/25/2024 7:13 PM | 7.5 | 5.40 | 4.75 | 7.20 | 0.10 | 1.89% | 1 | 3 | 1,048.44% |
| F240426C00008500 | 4/25/2024 7:57 PM | 8.5 | 4.30 | 3.50 | 4.60 | 0.00 | 0.00% | 42 | 41 | 503.13% |
| F240426C00009000 | 4/19/2024 6:00 PM | 9 | 3.20 | 3.55 | 4.10 | 0.00 | 0.00% | 1 | 1 | 446.88% |
| F240426C00009500 | 4/25/2024 7:02 PM | 9.5 | 3.30 | 3.00 | 5.45 | -0.10 | -2.94% | 88 | 422 | 850.78% |
| F240426C00010000 | 4/25/2024 3:00 PM | 10 | 2.60 | 3.00 | 3.10 | -0.23 | -8.13% | 5 | 546 | 243.75% |
| F240426C00010500 | 4/25/2024 7:39 PM | 10.5 | 2.51 | 2.40 | 2.60 | 0.01 | 0.40% | 5 | 1,208 | 287.50% |
| F240426C00011000 | 4/25/2024 7:47 PM | 11 | 1.99 | 1.89 | 2.15 | -0.04 | -1.97% | 51 | 1,631 | 282.81% |
| F240426C00011500 | 4/25/2024 7:52 PM | 11.5 | 1.50 | 1.50 | 3.05 | 0.01 | 0.67% | 41 | 1,099 | 536.72% |
| F240426C00012000 | 4/25/2024 7:59 PM | 12 | 1.04 | 0.98 | 1.08 | -0.06 | -5.45% | 1,854 | 5,091 | 125.00% |
| F240426C00012500 | 4/25/2024 7:59 PM | 12.5 | 0.56 | 0.53 | 0.56 | -0.12 | -17.65% | 5,605 | 11,936 | 62.50% |
| F240426C00013000 | 4/25/2024 7:59 PM | 13 | 0.15 | 0.14 | 0.16 | -0.29 | -65.91% | 18,403 | 61,222 | 51.17% |
| F240426C00013500 | 4/25/2024 7:57 PM | 13.5 | 0.02 | 0.01 | 0.02 | -0.21 | -91.30% | 11,434 | 65,737 | 50.00% |
| F240426C00014000 | 4/25/2024 7:57 PM | 14 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 7,367 | 19,941 | 68.75% |
| F240426C00014500 | 4/25/2024 5:07 PM | 14.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 41 | 9,313 | 96.88% |
| F240426C00015000 | 4/25/2024 7:55 PM | 15 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 82 | 12,058 | 125.00% |
| F240426C00015500 | 4/24/2024 7:59 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,463 | 3,320 | 150.00% |
| F240426C00016000 | 4/24/2024 7:59 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 155 | 1,710 | 175.00% |
| F240426C00016500 | 4/10/2024 2:38 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 148 | 1,051 | 193.75% |
| F240426C00017000 | 4/19/2024 1:32 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 32 | 212.50% |
| F240426C00017500 | 4/24/2024 7:19 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 237.50% |
| F240426C00018500 | 4/24/2024 2:12 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 21 | 275.00% |
| 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 | 0.01 | 0.00 | 0.00% | 2 | 2,071 | 475.00% |
| 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 | 0.01 | 0.00 | 0.00% | 1 | 119 | 337.50% |
| F240426P00009000 | 4/23/2024 4:56 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 305 | 300.00% |
| F240426P00009500 | 4/18/2024 7:27 PM | 9.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 205 | 262.50% |
| F240426P00010000 | 4/25/2024 6:50 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,634 | 225.00% |
| F240426P00010500 | 4/25/2024 4:37 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 3,221 | 187.50% |
| F240426P00011000 | 4/25/2024 7:07 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 11,572 | 150.00% |
| F240426P00011500 | 4/25/2024 7:55 PM | 11.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,019 | 35,263 | 112.50% |
| F240426P00012000 | 4/25/2024 7:47 PM | 12 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 5,937 | 22,476 | 81.25% |
| F240426P00012500 | 4/25/2024 7:59 PM | 12.5 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 7,970 | 10,200 | 59.38% |
| F240426P00013000 | 4/25/2024 7:59 PM | 13 | 0.11 | 0.09 | 0.12 | -0.33 | -75.00% | 4,632 | 15,640 | 51.17% |
| F240426P00013500 | 4/25/2024 7:56 PM | 13.5 | 0.45 | 0.35 | 0.63 | -0.31 | -40.79% | 417 | 5,209 | 60.94% |
| F240426P00014000 | 4/25/2024 7:52 PM | 14 | 0.99 | 0.77 | 1.01 | -0.13 | -11.61% | 92 | 687 | 117.19% |
| F240426P00014500 | 4/25/2024 7:33 PM | 14.5 | 1.52 | 1.37 | 2.57 | -0.09 | -5.59% | 14 | 405 | 378.91% |
| F240426P00015000 | 4/25/2024 7:08 PM | 15 | 2.04 | 1.80 | 2.87 | 0.04 | 2.00% | 7 | 244 | 371.88% |
| F240426P00015500 | 4/25/2024 5:20 PM | 15.5 | 2.85 | 2.39 | 2.88 | 0.26 | 10.04% | 3 | 1,094 | 313.28% |
| F240426P00016000 | 4/24/2024 7:55 PM | 16 | 3.16 | 2.84 | 4.90 | 0.00 | 0.00% | 10 | 0 | 685.94% |
| F240426P00016500 | 4/23/2024 7:39 PM | 16.5 | 4.16 | 2.90 | 3.95 | 0.00 | 0.00% | 4 | 0 | 550.00% |
| F240426P00017000 | 3/28/2024 6:15 PM | 17 | 3.80 | 3.30 | 5.25 | 0.00 | 0.00% | 2 | 0 | 500.00% |
| F240426P00017500 | 4/16/2024 5:16 PM | 17.5 | 5.35 | 4.35 | 4.50 | 0.00 | 0.00% | 525 | 0 | 318.75% |
| F240426P00018500 | 4/22/2024 6:46 PM | 18.5 | 5.66 | 4.15 | 5.50 | 0.00 | 0.00% | 2 | 0 | 365.63% |
Related Tickers
GM General Motors Company
45.62
+1.20%
RIVN Rivian Automotive, Inc.
8.52
-3.62%
TSLA Tesla, Inc.
170.18
+4.97%
NIO NIO Inc.
4.1300
-0.48%
LCID Lucid Group, Inc.
2.4500
-3.92%
LI Li Auto Inc.
23.47
-1.68%
TM Toyota Motor Corporation
225.36
-3.23%
XPEV XPeng Inc.
7.08
0.00%
VFS VinFast Auto Ltd.
2.6900
+7.60%
MULN Mullen Automotive, Inc.
3.1700
-15.92%