NYSE - Delayed Quote • USD
Ford Motor Company (F)
At close: April 19 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 4/9/2024 2:21 PM | 7.5 | 6.76 | 3.65 | 5.55 | 0.00 | 0.00% | - | 1 | 497.66% |
| F240426C00008500 | 4/16/2024 7:58 PM | 8.5 | 3.60 | 3.30 | 5.60 | 0.00 | 0.00% | 40 | 41 | 387.50% |
| F240426C00009500 | 4/19/2024 5:27 PM | 9.5 | 2.63 | 2.37 | 2.94 | 0.05 | 1.94% | 251 | 165 | 93.75% |
| F240426C00010000 | 4/19/2024 3:07 PM | 10 | 2.19 | 1.83 | 2.30 | 0.13 | 6.31% | 10 | 535 | 135.16% |
| F240426C00010500 | 4/17/2024 7:48 PM | 10.5 | 1.58 | 1.55 | 1.87 | 0.00 | 0.00% | 1,165 | 1,205 | 85.16% |
| F240426C00011000 | 4/19/2024 7:58 PM | 11 | 1.20 | 1.17 | 1.22 | 0.06 | 5.26% | 248 | 1,587 | 60.16% |
| F240426C00011500 | 4/19/2024 7:57 PM | 11.5 | 0.78 | 0.55 | 0.79 | 0.04 | 5.41% | 453 | 1,098 | 59.77% |
| F240426C00012000 | 4/19/2024 7:57 PM | 12 | 0.45 | 0.43 | 0.46 | 0.03 | 7.14% | 1,665 | 4,755 | 55.47% |
| F240426C00012500 | 4/19/2024 7:59 PM | 12.5 | 0.24 | 0.22 | 0.25 | 0.00 | 0.00% | 4,631 | 8,678 | 57.03% |
| F240426C00013000 | 4/19/2024 7:59 PM | 13 | 0.11 | 0.10 | 0.11 | 0.01 | 10.00% | 2,142 | 15,477 | 57.03% |
| F240426C00013500 | 4/19/2024 7:59 PM | 13.5 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,035 | 19,318 | 57.81% |
| F240426C00014000 | 4/19/2024 7:59 PM | 14 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 703 | 8,650 | 60.94% |
| F240426C00014500 | 4/19/2024 7:52 PM | 14.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 561 | 5,429 | 64.06% |
| F240426C00015000 | 4/19/2024 7:17 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 5,258 | 68.75% |
| F240426C00015500 | 4/19/2024 3:03 PM | 15.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 40 | 475 | 75.00% |
| F240426C00016000 | 4/19/2024 1:32 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,192 | 84.38% |
| F240426C00016500 | 4/10/2024 2:38 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 148 | 1,051 | 93.75% |
| F240426C00017000 | 4/10/2024 3:36 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 12 | 100.00% |
| F240426C00017500 | 4/8/2024 4:25 PM | 17.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 3 | 118.75% |
| F240426C00018500 | 4/9/2024 7:38 PM | 18.5 | 0.01 | 0.00 | 0.64 | 0.00 | 0.00% | - | 14 | 260.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007500 | 4/17/2024 2:07 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 57 | 183 | 143.75% |
| F240426P00008000 | 4/15/2024 6:48 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 455 | 448 | 125.00% |
| F240426P00009000 | 4/17/2024 2:13 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 304 | 93.75% |
| F240426P00009500 | 4/18/2024 7:27 PM | 9.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 205 | 78.13% |
| F240426P00010000 | 4/19/2024 4:44 PM | 10 | 0.03 | 0.00 | 0.01 | 0.01 | 50.00% | 86 | 2,616 | 62.50% |
| F240426P00010500 | 4/19/2024 7:59 PM | 10.5 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 404 | 2,358 | 63.28% |
| F240426P00011000 | 4/19/2024 7:57 PM | 11 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 567 | 4,519 | 60.16% |
| F240426P00011500 | 4/19/2024 7:59 PM | 11.5 | 0.13 | 0.12 | 0.15 | -0.08 | -38.10% | 1,050 | 28,274 | 56.64% |
| F240426P00012000 | 4/19/2024 7:58 PM | 12 | 0.32 | 0.31 | 0.32 | -0.10 | -23.81% | 4,113 | 10,421 | 57.03% |
| F240426P00012500 | 4/19/2024 7:58 PM | 12.5 | 0.61 | 0.56 | 0.66 | -0.10 | -14.08% | 690 | 6,429 | 59.38% |
| F240426P00013000 | 4/19/2024 7:55 PM | 13 | 0.97 | 0.76 | 1.31 | -0.18 | -15.65% | 260 | 9,568 | 70.70% |
| F240426P00013500 | 4/19/2024 4:36 PM | 13.5 | 1.50 | 1.17 | 1.68 | -0.09 | -5.66% | 1,037 | 4,320 | 64.06% |
| F240426P00014000 | 4/19/2024 7:03 PM | 14 | 1.90 | 0.77 | 4.00 | -0.16 | -7.77% | 11 | 650 | 172.27% |
| F240426P00014500 | 4/18/2024 7:48 PM | 14.5 | 2.54 | 1.68 | 2.83 | 0.00 | 0.00% | 395 | 399 | 181.64% |
| F240426P00015000 | 4/16/2024 4:37 PM | 15 | 3.33 | 1.32 | 5.00 | 0.00 | 0.00% | 3 | 235 | 166.41% |
| F240426P00015500 | 4/17/2024 3:09 PM | 15.5 | 3.21 | 2.85 | 4.30 | -0.45 | -12.30% | 1 | 1,208 | 162.11% |
| F240426P00016000 | 4/16/2024 2:38 PM | 16 | 4.61 | 2.95 | 4.70 | 0.00 | 0.00% | 3 | 23 | 295.31% |
| F240426P00016500 | 4/12/2024 3:39 PM | 16.5 | 3.95 | 2.81 | 5.75 | 0.00 | 0.00% | 3 | 6 | 399.22% |
| F240426P00017000 | 3/28/2024 6:15 PM | 17 | 3.80 | 4.35 | 6.10 | 0.00 | 0.00% | 2 | 1 | 235.94% |
| F240426P00017500 | 4/16/2024 5:16 PM | 17.5 | 5.35 | 4.85 | 7.50 | 0.00 | 0.00% | 525 | 525 | 334.77% |
| F240426P00018500 | 4/16/2024 3:50 PM | 18.5 | 6.45 | 5.90 | 8.50 | 0.00 | 0.00% | 74 | 74 | 364.65% |
Related Tickers
GM General Motors Company
42.37
-0.16%
RIVN Rivian Automotive, Inc.
8.63
-2.27%
TSLA Tesla, Inc.
147.05
-1.92%
LCID Lucid Group, Inc.
2.4500
+0.41%
NIO NIO Inc.
3.8000
-5.00%
XPEV XPeng Inc.
6.93
-3.35%
TM Toyota Motor Corporation
228.72
-1.35%
STLA Stellantis N.V.
25.77
+0.08%
VFS VinFast Auto Ltd.
2.5200
-7.01%
LI Li Auto Inc.
26.38
-9.60%