NYSE - Delayed Quote USD

Ford Motor Company (F)

12.79 -0.25 (-1.92%)
At close: April 26 at 4:00 PM EDT
12.80 +0.01 (+0.08%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
F240503C00007000 4/26/2024 6:33 PM 7 5.80 4.75 5.85 0.60 11.54% 4 6 276.56%
F240503C00010000 4/26/2024 2:12 PM 10 2.97 2.58 2.81 0.22 8.00% 2 707 104.69%
F240503C00010500 4/26/2024 6:20 PM 10.5 2.36 2.13 2.53 0.01 0.43% 21 392 100.00%
F240503C00011000 4/26/2024 7:30 PM 11 1.85 1.70 2.02 -0.15 -7.50% 3 50 92.97%
F240503C00011500 4/26/2024 7:46 PM 11.5 1.31 1.25 1.42 -0.17 -11.49% 81 128 64.06%
F240503C00012000 4/26/2024 7:44 PM 12 0.85 0.66 0.85 -0.20 -19.05% 299 3,313 48.44%
F240503C00012500 4/26/2024 7:59 PM 12.5 0.41 0.40 0.42 -0.24 -36.92% 3,356 4,642 38.28%
F240503C00013000 4/26/2024 7:59 PM 13 0.13 0.13 0.14 -0.16 -55.17% 36,311 12,625 34.77%
F240503C00013500 4/26/2024 7:59 PM 13.5 0.04 0.03 0.04 -0.05 -55.56% 4,520 12,631 37.11%
F240503C00014000 4/26/2024 7:59 PM 14 0.01 0.01 0.02 -0.02 -66.67% 1,442 19,062 45.31%
F240503C00014500 4/26/2024 7:39 PM 14.5 0.01 0.00 0.01 0.00 0.00% 29 2,605 51.56%
F240503C00015000 4/26/2024 1:31 PM 15 0.01 0.00 0.01 0.00 0.00% 5 5,032 56.25%
F240503C00015500 4/26/2024 2:07 PM 15.5 0.01 0.00 0.01 0.00 0.00% 170 1,005 65.63%
F240503C00016000 4/26/2024 1:32 PM 16 0.01 0.00 0.07 0.00 0.00% 1 605 103.13%
F240503C00016500 4/25/2024 1:33 PM 16.5 0.01 0.00 0.02 0.00 0.00% 1 1,513 93.75%
F240503C00017000 4/23/2024 4:35 PM 17 0.01 0.00 0.01 0.00 0.00% 1 375 93.75%
F240503C00017500 4/4/2024 7:44 PM 17.5 0.01 0.00 0.07 0.00 0.00% 144 141 134.38%
F240503C00018500 4/11/2024 1:34 PM 18.5 0.01 0.00 0.07 0.00 0.00% 1 20 153.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
F240503P00007000 4/15/2024 2:25 PM 7 0.01 0.00 0.01 0.00 0.00% 15 16 187.50%
F240503P00007500 4/15/2024 2:22 PM 7.5 0.01 0.00 0.07 0.00 0.00% - 17 225.00%
F240503P00009000 4/2/2024 4:16 PM 9 0.02 0.00 0.07 0.00 0.00% 1 1 156.25%
F240503P00009500 4/23/2024 6:38 PM 9.5 0.01 0.00 0.01 0.00 0.00% 12 422 100.00%
F240503P00010000 4/25/2024 1:33 PM 10 0.01 0.00 0.01 0.00 0.00% 45 1,340 84.38%
F240503P00010500 4/26/2024 6:01 PM 10.5 0.01 0.00 0.01 0.00 0.00% 52 1,702 68.75%
F240503P00011000 4/26/2024 6:31 PM 11 0.01 0.00 0.02 0.00 0.00% 781 770 60.94%
F240503P00011500 4/26/2024 7:50 PM 11.5 0.02 0.01 0.02 0.01 100.00% 373 4,227 50.00%
F240503P00012000 4/26/2024 7:58 PM 12 0.03 0.02 0.03 0.00 0.00% 948 4,289 39.06%
F240503P00012500 4/26/2024 7:59 PM 12.5 0.11 0.10 0.11 0.03 37.50% 5,749 4,803 34.96%
F240503P00013000 4/26/2024 7:59 PM 13 0.34 0.33 0.35 0.12 54.55% 5,720 5,630 34.77%
F240503P00013500 4/26/2024 7:36 PM 13.5 0.68 0.72 0.95 0.14 25.93% 661 1,609 56.25%
F240503P00014000 4/26/2024 7:59 PM 14 1.20 1.17 1.41 0.12 11.11% 22 530 65.23%
F240503P00014500 4/26/2024 7:42 PM 14.5 1.66 1.49 1.93 -0.25 -13.09% 97 44 114.84%
F240503P00015000 4/25/2024 1:34 PM 15 2.08 2.12 2.43 0.17 8.90% 3 11 91.41%
F240503P00015500 4/26/2024 3:19 PM 15.5 2.55 2.54 2.92 0.20 8.51% 3 3 82.81%
F240503P00016000 4/24/2024 5:33 PM 16 2.90 2.84 4.25 0.00 0.00% 3 19 189.84%

Related Tickers

GM General Motors Company
45.84
+0.48%
 
TSLA Tesla, Inc.
168.29
-1.11%
 
RIVN Rivian Automotive, Inc.
9.04
+6.10%
 
NIO NIO Inc.
4.4900
+8.72%
 
LCID Lucid Group, Inc.
2.4600
+0.41%
 
XPEV XPeng Inc.
7.84
+10.73%
 
LI Li Auto Inc.
25.04
+6.69%
 
TM Toyota Motor Corporation
226.71
+0.60%
 
MULN Mullen Automotive, Inc.
3.1600
-0.32%
 
VFS VinFast Auto Ltd.
2.6000
-3.35%