NYSE - Delayed Quote • USD
Ford Motor Company (F)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
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% |
F240503C00008500 | 4/26/2024 2:21 PM | 8.5 | 4.45 | 4.10 | 4.35 | 4.45 | - | 120 | 0 | 198.44% |
F240503C00009000 | 4/26/2024 2:21 PM | 9 | 3.95 | 3.05 | 3.85 | 3.95 | - | 80 | 0 | 175.00% |
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 7:49 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 7:59 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% |
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 7:58 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 | 4/26/2024 2:00 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% |
F240503P00016500 | 4/26/2024 7:54 PM | 16.5 | 3.70 | 2.94 | 4.75 | 3.70 | - | 2 | 13 | 154.69% |
F240503P00017000 | 4/23/2024 7:39 PM | 17 | 5.00 | 3.85 | 5.05 | 5.00 | - | - | 4 | 196.88% |
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%