NYSE - Delayed Quote USD

Ford Motor Company (F)

12.94 +0.06 (+0.47%)
At close: April 23 at 4:00 PM EDT
13.05 +0.11 (+0.85%)
After hours: 8:00 PM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 4 0 0.00%
F240426C00008500 4/16/2024 7:58 PM 8.5 3.60 0.00 0.00 0.00 0.00% 40 0 0.00%
F240426C00009000 4/19/2024 6:00 PM 9 3.20 0.00 0.00 0.00 0.00% 1 0 0.00%
F240426C00009500 4/23/2024 2:39 PM 9.5 3.40 0.00 0.00 0.00 0.00% 21 0 0.00%
F240426C00010000 4/23/2024 4:26 PM 10 2.95 0.00 0.00 0.00 0.00% 27 0 0.00%
F240426C00010500 4/23/2024 4:25 PM 10.5 2.46 0.00 0.00 0.00 0.00% 6 0 0.00%
F240426C00011000 4/23/2024 7:27 PM 11 1.97 0.00 0.00 0.00 0.00% 52 0 0.00%
F240426C00011500 4/23/2024 6:06 PM 11.5 1.55 0.00 0.00 0.00 0.00% 44 0 0.00%
F240426C00012000 4/23/2024 7:51 PM 12 1.04 0.00 0.00 0.00 0.00% 949 0 0.00%
F240426C00012500 4/23/2024 7:59 PM 12.5 0.68 0.00 0.00 0.00 0.00% 3,241 0 0.00%
F240426C00013000 4/23/2024 7:59 PM 13 0.40 0.00 0.00 0.00 0.00% 40,596 0 3.13%
F240426C00013500 4/23/2024 7:59 PM 13.5 0.20 0.00 0.00 0.00 0.00% 20,694 0 12.50%
F240426C00014000 4/23/2024 7:59 PM 14 0.09 0.00 0.00 0.00 0.00% 9,136 0 25.00%
F240426C00014500 4/23/2024 7:59 PM 14.5 0.04 0.00 0.00 0.00 0.00% 1,380 0 25.00%
F240426C00015000 4/23/2024 7:55 PM 15 0.02 0.00 0.00 0.00 0.00% 4,539 0 50.00%
F240426C00015500 4/23/2024 7:20 PM 15.5 0.02 0.00 0.00 0.00 0.00% 1,070 0 50.00%
F240426C00016000 4/23/2024 7:28 PM 16 0.01 0.00 0.00 0.00 0.00% 54 0 50.00%
F240426C00016500 4/10/2024 2:38 PM 16.5 0.01 0.00 0.00 0.00 0.00% 148 0 50.00%
F240426C00017000 4/19/2024 1:32 PM 17 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
F240426C00017500 4/22/2024 6:36 PM 17.5 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
F240426C00018500 4/23/2024 1:33 PM 18.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

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 0 50.00%
F240426P00007500 4/17/2024 2:07 PM 7.5 0.01 0.00 0.00 0.00 0.00% 57 0 50.00%
F240426P00008000 4/15/2024 6:48 PM 8 0.01 0.00 0.00 0.00 0.00% 455 0 50.00%
F240426P00008500 4/19/2024 1:50 PM 8.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
F240426P00009000 4/23/2024 4:56 PM 9 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
F240426P00009500 4/18/2024 7:27 PM 9.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
F240426P00010000 4/23/2024 7:53 PM 10 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
F240426P00010500 4/23/2024 7:26 PM 10.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
F240426P00011000 4/23/2024 7:55 PM 11 0.01 0.00 0.00 0.00 0.00% 2,143 0 50.00%
F240426P00011500 4/23/2024 7:59 PM 11.5 0.03 0.00 0.00 0.00 0.00% 1,379 0 50.00%
F240426P00012000 4/23/2024 7:59 PM 12 0.10 0.00 0.00 0.00 0.00% 2,625 0 25.00%
F240426P00012500 4/23/2024 7:59 PM 12.5 0.23 0.00 0.00 0.00 0.00% 2,839 0 12.50%
F240426P00013000 4/23/2024 7:59 PM 13 0.45 0.00 0.00 0.00 0.00% 7,541 0 0.00%
F240426P00013500 4/23/2024 7:53 PM 13.5 0.75 0.00 0.00 0.00 0.00% 660 0 0.00%
F240426P00014000 4/23/2024 7:12 PM 14 1.17 0.00 0.00 0.00 0.00% 30 0 0.00%
F240426P00014500 4/23/2024 6:14 PM 14.5 1.62 0.00 0.00 0.00 0.00% 18 0 0.00%
F240426P00015000 4/23/2024 7:02 PM 15 2.00 0.00 0.00 0.00 0.00% 48 0 0.00%
F240426P00015500 4/23/2024 1:33 PM 15.5 2.56 0.00 0.00 0.00 0.00% 1 0 0.00%
F240426P00016000 4/23/2024 7:10 PM 16 3.05 0.00 0.00 0.00 0.00% 4 0 0.00%
F240426P00016500 4/23/2024 7:39 PM 16.5 4.16 0.00 0.00 0.00 0.00% 4 0 0.00%
F240426P00017000 3/28/2024 6:15 PM 17 3.80 0.00 0.00 0.00 0.00% 2 0 0.00%
F240426P00017500 4/16/2024 5:16 PM 17.5 5.35 0.00 0.00 0.00 0.00% 525 0 0.00%
F240426P00018500 4/22/2024 6:46 PM 18.5 5.66 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

GM General Motors Company
45.10
+4.37%
 
RIVN Rivian Automotive, Inc.
9.04
+2.84%
 
NIO NIO Inc.
4.0100
+0.25%
 
TSLA Tesla, Inc.
144.68
+1.85%
 
LCID Lucid Group, Inc.
2.5200
+5.88%
 
LI Li Auto Inc.
24.81
-0.40%
 
TM Toyota Motor Corporation
230.41
+0.05%
 
XPEV XPeng Inc.
7.18
+2.87%
 
STLA Stellantis N.V.
24.96
+1.55%
 
VFS VinFast Auto Ltd.
2.4200
-0.41%