NYSE - Nasdaq Real Time Price • USD
Ford Motor Company (F)
As of 9:58 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00009000 | 4/26/2024 1:33 PM | 2024-04-26 | 3.40 | 3.60 | 4.25 | 0.20 | 6.25% | 2 | 1 | 681.25% |
| F240510C00009000 | 4/25/2024 7:11 PM | 2024-05-10 | 3.90 | 2.79 | 3.95 | 0.00 | 0.00% | 5 | 8 | 75.00% |
| F240517C00009000 | 2/14/2024 3:22 PM | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 6 | 0.00% |
| F240524C00009000 | 4/16/2024 4:53 PM | 2024-05-24 | 3.20 | 3.70 | 4.75 | 0.00 | 0.00% | - | 1 | 122.66% |
| F240719C00009000 | 2/14/2024 4:18 PM | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 41 | 0.00% |
| F240920C00009000 | 2/13/2024 7:45 PM | 2024-09-20 | 3.64 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 24 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00009000 | 4/23/2024 4:56 PM | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 305 | 50.00% |
| F240503P00009000 | 4/2/2024 4:16 PM | 2024-05-03 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 1 | 139.06% |
| F240510P00009000 | 4/24/2024 7:03 PM | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 20 | 48 | 101.56% |
| F240517P00009000 | 2/14/2024 4:07 PM | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 1,067 | 50.00% |
| F240524P00009000 | 4/11/2024 7:56 PM | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | - | 41 | 78.52% |
| F240531P00009000 | 4/26/2024 1:32 PM | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 2 | 102 | 59.38% |
| F240719P00009000 | 2/13/2024 4:28 PM | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 89 | 25.00% |
| F240920P00009000 | 2/14/2024 8:57 PM | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 10,964 | 12.50% |
Related Tickers
GM General Motors Company
45.97
+0.77%
TSLA Tesla, Inc.
168.15
-1.19%
RIVN Rivian Automotive, Inc.
8.69
+1.94%
NIO NIO Inc.
4.4401
+7.51%
LCID Lucid Group, Inc.
2.5050
+2.24%
LI Li Auto Inc.
24.88
+6.00%
TM Toyota Motor Corporation
226.23
+0.39%
XPEV XPeng Inc.
7.76
+9.62%
MULN Mullen Automotive, Inc.
3.3202
+4.74%
VFS VinFast Auto Ltd.
2.7700
+2.97%