NYSE - Nasdaq Real Time Price • USD
Ford Motor Company (F)
As of 3:36 PM 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 | 5.40 | 5.75 | 0.00 | 0.00% | 4 | 3 | 378.91% |
| F240426C00008500 | 4/16/2024 7:58 PM | 8.5 | 3.60 | 4.40 | 5.35 | 0.00 | 0.00% | 40 | 41 | 433.59% |
| F240426C00009000 | 4/19/2024 6:00 PM | 9 | 3.20 | 3.85 | 4.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| F240426C00009500 | 4/23/2024 2:39 PM | 9.5 | 3.40 | 3.40 | 3.50 | 0.14 | 4.29% | 21 | 417 | 160.94% |
| F240426C00010000 | 4/23/2024 4:26 PM | 10 | 2.95 | 2.93 | 4.10 | 0.06 | 2.08% | 27 | 535 | 350.00% |
| F240426C00010500 | 4/23/2024 4:25 PM | 10.5 | 2.46 | 2.13 | 2.48 | 0.18 | 7.89% | 6 | 1,205 | 137.50% |
| F240426C00011000 | 4/23/2024 6:46 PM | 11 | 2.02 | 1.92 | 1.98 | 0.17 | 9.19% | 47 | 1,614 | 93.75% |
| F240426C00011500 | 4/23/2024 6:06 PM | 11.5 | 1.55 | 1.45 | 1.49 | 0.20 | 14.81% | 44 | 1,105 | 83.59% |
| F240426C00012000 | 4/23/2024 7:19 PM | 12 | 1.05 | 1.03 | 1.06 | 0.07 | 7.07% | 923 | 5,006 | 83.59% |
| F240426C00012500 | 4/23/2024 7:16 PM | 12.5 | 0.66 | 0.67 | 0.68 | 0.03 | 4.76% | 2,886 | 9,897 | 80.86% |
| F240426C00013000 | 4/23/2024 7:21 PM | 13 | 0.39 | 0.39 | 0.40 | 0.06 | 18.18% | 39,327 | 25,102 | 79.69% |
| F240426C00013500 | 4/23/2024 7:21 PM | 13.5 | 0.20 | 0.20 | 0.21 | 0.04 | 23.53% | 20,006 | 23,604 | 78.52% |
| F240426C00014000 | 4/23/2024 7:11 PM | 14 | 0.09 | 0.09 | 0.10 | 0.03 | 50.00% | 8,749 | 10,382 | 78.13% |
| F240426C00014500 | 4/23/2024 7:15 PM | 14.5 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 1,293 | 5,785 | 75.00% |
| F240426C00015000 | 4/23/2024 7:20 PM | 15 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 4,530 | 5,963 | 78.13% |
| F240426C00015500 | 4/23/2024 7:19 PM | 15.5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 1,065 | 527 | 90.63% |
| F240426C00016000 | 4/23/2024 4:19 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 1,596 | 87.50% |
| F240426C00016500 | 4/10/2024 2:38 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 148 | 1,051 | 98.44% |
| F240426C00017000 | 4/19/2024 1:32 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 32 | 112.50% |
| F240426C00017500 | 4/22/2024 6:36 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7 | 118.75% |
| F240426C00018500 | 4/23/2024 1:33 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 14 | 137.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007000 | 4/17/2024 7:29 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,069 | 237.50% |
| F240426P00007500 | 4/17/2024 2:07 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 57 | 183 | 212.50% |
| F240426P00008000 | 4/15/2024 6:48 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 455 | 448 | 187.50% |
| F240426P00008500 | 4/19/2024 1:50 PM | 8.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 119 | 168.75% |
| F240426P00009000 | 4/23/2024 4:56 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 304 | 143.75% |
| F240426P00009500 | 4/18/2024 7:27 PM | 9.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 205 | 125.00% |
| F240426P00010000 | 4/22/2024 6:01 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,653 | 106.25% |
| F240426P00010500 | 4/22/2024 7:56 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 352 | 2,802 | 87.50% |
| F240426P00011000 | 4/23/2024 7:20 PM | 11 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,963 | 4,840 | 84.38% |
| F240426P00011500 | 4/23/2024 7:10 PM | 11.5 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,289 | 29,144 | 78.13% |
| F240426P00012000 | 4/23/2024 7:15 PM | 12 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 2,143 | 14,440 | 78.13% |
| F240426P00012500 | 4/23/2024 7:17 PM | 12.5 | 0.23 | 0.23 | 0.24 | -0.01 | -4.00% | 2,619 | 8,218 | 77.73% |
| F240426P00013000 | 4/23/2024 7:20 PM | 13 | 0.45 | 0.45 | 0.47 | -0.01 | -2.17% | 7,047 | 11,997 | 77.73% |
| F240426P00013500 | 4/23/2024 7:18 PM | 13.5 | 0.77 | 0.76 | 0.78 | -0.06 | -7.23% | 625 | 4,885 | 76.56% |
| F240426P00014000 | 4/23/2024 7:12 PM | 14 | 1.17 | 1.13 | 1.17 | -0.07 | -5.65% | 30 | 661 | 71.88% |
| F240426P00014500 | 4/23/2024 6:14 PM | 14.5 | 1.62 | 1.52 | 2.09 | -0.03 | -1.82% | 18 | 407 | 135.94% |
| F240426P00015000 | 4/23/2024 3:50 PM | 15 | 2.00 | 1.98 | 2.28 | -0.13 | -6.10% | 48 | 247 | 101.56% |
| F240426P00015500 | 4/23/2024 1:33 PM | 15.5 | 2.56 | 2.38 | 2.76 | 0.94 | 58.02% | 1 | 1,093 | 165.23% |
| F240426P00016000 | 4/23/2024 7:10 PM | 16 | 3.05 | 3.05 | 3.10 | -0.15 | -4.69% | 4 | 20 | 50.00% |
| F240426P00016500 | 4/12/2024 3:39 PM | 16.5 | 3.95 | 2.11 | 4.65 | 0.00 | 0.00% | 3 | 4 | 405.47% |
| F240426P00017000 | 3/28/2024 6:15 PM | 17 | 3.80 | 2.63 | 5.40 | 0.00 | 0.00% | 2 | 0 | 475.39% |
| F240426P00017500 | 4/16/2024 5:16 PM | 17.5 | 5.35 | 4.30 | 4.65 | 0.00 | 0.00% | 525 | 0 | 185.94% |
| F240426P00018500 | 4/22/2024 6:46 PM | 18.5 | 5.66 | 4.85 | 6.20 | 0.00 | 0.00% | 2 | 0 | 383.98% |
Related Tickers
GM General Motors Company
45.36
+4.98%
RIVN Rivian Automotive, Inc.
9.09
+3.41%
NIO NIO Inc.
4.0200
+0.50%
TSLA Tesla, Inc.
144.73
+1.89%
LCID Lucid Group, Inc.
2.5200
+5.88%
LI Li Auto Inc.
24.84
-0.28%
TM Toyota Motor Corporation
230.18
-0.05%
XPEV XPeng Inc.
7.11
+1.79%
STLA Stellantis N.V.
24.93
+1.40%
VFS VinFast Auto Ltd.
2.4250
-0.21%