NYSE - Nasdaq Real Time Price • USD
Ford Motor Company (F)
As of 10:26 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 4/22/2024 7:38 PM | 7.5 | 5.30 | 4.90 | 7.25 | 0.00 | 0.00% | 4 | 3 | 675.78% |
| F240426C00008500 | 4/16/2024 7:58 PM | 8.5 | 3.60 | 4.45 | 5.00 | 0.00 | 0.00% | 40 | 41 | 410.16% |
| F240426C00009000 | 4/19/2024 6:00 PM | 9 | 3.20 | 3.50 | 4.15 | 0.00 | 0.00% | 1 | 1 | 329.69% |
| F240426C00009500 | 4/23/2024 2:39 PM | 9.5 | 3.40 | 3.25 | 3.65 | 0.00 | 0.00% | 21 | 422 | 291.41% |
| F240426C00010000 | 4/23/2024 4:26 PM | 10 | 2.95 | 2.95 | 3.75 | 0.00 | 0.00% | 27 | 548 | 334.38% |
| F240426C00010500 | 4/24/2024 1:48 PM | 10.5 | 2.57 | 2.11 | 2.50 | 0.11 | 4.47% | 1 | 1,208 | 131.25% |
| F240426C00011000 | 4/24/2024 1:44 PM | 11 | 2.01 | 1.83 | 2.02 | 0.04 | 2.03% | 1 | 1,630 | 122.66% |
| F240426C00011500 | 4/24/2024 2:04 PM | 11.5 | 1.49 | 1.47 | 1.52 | -0.06 | -3.87% | 2 | 1,104 | 78.13% |
| F240426C00012000 | 4/24/2024 2:03 PM | 12 | 1.03 | 1.05 | 1.08 | -0.01 | -0.96% | 179 | 5,004 | 87.50% |
| F240426C00012500 | 4/24/2024 2:08 PM | 12.5 | 0.70 | 0.68 | 0.70 | 0.02 | 2.94% | 1,028 | 10,244 | 88.28% |
| F240426C00013000 | 4/24/2024 2:11 PM | 13 | 0.40 | 0.40 | 0.41 | 0.00 | 0.00% | 2,518 | 52,681 | 88.28% |
| F240426C00013500 | 4/24/2024 2:10 PM | 13.5 | 0.22 | 0.21 | 0.22 | 0.02 | 10.53% | 1,873 | 36,800 | 89.06% |
| F240426C00014000 | 4/24/2024 2:11 PM | 14 | 0.10 | 0.09 | 0.10 | 0.01 | 11.11% | 965 | 12,632 | 86.72% |
| F240426C00014500 | 4/24/2024 2:09 PM | 14.5 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 376 | 6,289 | 84.38% |
| F240426C00015000 | 4/24/2024 2:09 PM | 15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,425 | 9,030 | 87.50% |
| F240426C00015500 | 4/24/2024 1:44 PM | 15.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 113 | 1,521 | 87.50% |
| F240426C00016000 | 4/24/2024 1:31 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,595 | 100.00% |
| F240426C00016500 | 4/10/2024 2:38 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 148 | 1,051 | 112.50% |
| F240426C00017000 | 4/19/2024 1:32 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 32 | 125.00% |
| F240426C00017500 | 4/22/2024 6:36 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7 | 137.50% |
| F240426C00018500 | 4/23/2024 1:33 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 15 | 156.25% |
| 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 | 275.00% |
| F240426P00007500 | 4/17/2024 2:07 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 57 | 183 | 250.00% |
| F240426P00008000 | 4/15/2024 6:48 PM | 8 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 455 | 448 | 237.50% |
| F240426P00008500 | 4/19/2024 1:50 PM | 8.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 119 | 193.75% |
| F240426P00009000 | 4/23/2024 4:56 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 305 | 168.75% |
| F240426P00009500 | 4/18/2024 7:27 PM | 9.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 205 | 150.00% |
| F240426P00010000 | 4/23/2024 7:53 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,655 | 125.00% |
| F240426P00010500 | 4/24/2024 1:56 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,803 | 106.25% |
| F240426P00011000 | 4/24/2024 2:11 PM | 11 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 296 | 5,132 | 100.00% |
| F240426P00011500 | 4/24/2024 2:03 PM | 11.5 | 0.04 | 0.03 | 0.04 | 0.01 | 50.00% | 352 | 28,979 | 92.97% |
| F240426P00012000 | 4/24/2024 2:09 PM | 12 | 0.09 | 0.09 | 0.10 | -0.01 | -9.09% | 1,091 | 16,108 | 91.41% |
| F240426P00012500 | 4/24/2024 2:11 PM | 12.5 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 687 | 8,672 | 89.06% |
| F240426P00013000 | 4/24/2024 2:09 PM | 13 | 0.44 | 0.42 | 0.44 | -0.01 | -2.27% | 578 | 14,403 | 89.45% |
| F240426P00013500 | 4/24/2024 2:07 PM | 13.5 | 0.75 | 0.73 | 0.74 | 0.00 | 0.00% | 16 | 4,571 | 89.06% |
| F240426P00014000 | 4/24/2024 1:33 PM | 14 | 1.18 | 1.11 | 1.14 | 0.01 | 0.85% | 1 | 664 | 89.84% |
| F240426P00014500 | 4/23/2024 6:14 PM | 14.5 | 1.62 | 1.34 | 1.58 | 0.00 | 0.00% | 18 | 409 | 96.88% |
| F240426P00015000 | 4/23/2024 7:02 PM | 15 | 2.00 | 1.48 | 2.23 | 0.00 | 0.00% | 48 | 244 | 172.66% |
| F240426P00015500 | 4/23/2024 1:33 PM | 15.5 | 2.56 | 2.11 | 2.58 | 0.00 | 0.00% | 1 | 1,093 | 136.72% |
| F240426P00016000 | 4/23/2024 7:10 PM | 16 | 3.05 | 2.89 | 3.05 | 0.00 | 0.00% | 4 | 9 | 134.38% |
| F240426P00016500 | 4/23/2024 7:39 PM | 16.5 | 4.16 | 1.97 | 3.65 | 0.00 | 0.00% | 4 | 0 | 207.03% |
| F240426P00017000 | 3/28/2024 6:15 PM | 17 | 3.80 | 3.05 | 5.15 | 0.00 | 0.00% | 2 | 0 | 199.22% |
| F240426P00017500 | 4/16/2024 5:16 PM | 17.5 | 5.35 | 4.50 | 4.80 | 0.00 | 0.00% | 525 | 0 | 241.41% |
| F240426P00018500 | 4/22/2024 6:46 PM | 18.5 | 5.66 | 5.50 | 5.60 | 0.00 | 0.00% | 2 | 0 | 203.13% |
Related Tickers
GM General Motors Company
45.05
-0.11%
RIVN Rivian Automotive, Inc.
9.07
+0.33%
NIO NIO Inc.
4.1450
+3.37%
TSLA Tesla, Inc.
164.36
+13.60%
LCID Lucid Group, Inc.
2.5760
+2.22%
LI Li Auto Inc.
24.33
-1.93%
TM Toyota Motor Corporation
233.67
+1.41%
XPEV XPeng Inc.
7.18
-0.07%
VFS VinFast Auto Ltd.
2.5600
+5.79%
STLA Stellantis N.V.
24.95
-0.04%