NYSE - Delayed Quote • USD
Ford Motor Company (F)
At close: April 23 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 | 4/22/2024 7:38 PM | 7.5 | 5.30 | 3.80 | 6.30 | 0.00 | 0.00% | 4 | 3 | 784.38% |
| F240426C00008500 | 4/16/2024 7:58 PM | 8.5 | 3.60 | 3.95 | 5.60 | 0.00 | 0.00% | 40 | 41 | 451.56% |
| F240426C00009000 | 4/19/2024 6:00 PM | 9 | 3.20 | 3.90 | 4.05 | 0.00 | 0.00% | 1 | 1 | 228.13% |
| F240426C00009500 | 4/23/2024 2:39 PM | 9.5 | 3.40 | 3.40 | 3.70 | 0.14 | 4.29% | 21 | 417 | 256.25% |
| F240426C00010000 | 4/23/2024 4:26 PM | 10 | 2.95 | 2.52 | 3.10 | 0.06 | 2.08% | 27 | 535 | 248.44% |
| F240426C00010500 | 4/23/2024 4:25 PM | 10.5 | 2.46 | 2.09 | 2.49 | 0.18 | 7.89% | 6 | 1,205 | 155.47% |
| F240426C00011000 | 4/23/2024 7:27 PM | 11 | 1.97 | 1.83 | 2.01 | 0.12 | 6.49% | 52 | 1,614 | 139.06% |
| F240426C00011500 | 4/23/2024 6:06 PM | 11.5 | 1.55 | 1.47 | 1.64 | 0.20 | 14.81% | 44 | 1,105 | 128.13% |
| F240426C00012000 | 4/23/2024 7:51 PM | 12 | 1.04 | 1.04 | 1.08 | 0.06 | 6.12% | 949 | 5,006 | 97.66% |
| F240426C00012500 | 4/23/2024 7:59 PM | 12.5 | 0.68 | 0.67 | 0.70 | 0.05 | 7.94% | 3,241 | 9,897 | 93.36% |
| F240426C00013000 | 4/23/2024 7:59 PM | 13 | 0.40 | 0.40 | 0.42 | 0.07 | 21.21% | 40,596 | 25,102 | 93.75% |
| F240426C00013500 | 4/23/2024 7:59 PM | 13.5 | 0.20 | 0.20 | 0.22 | 0.04 | 25.00% | 20,694 | 23,604 | 90.63% |
| F240426C00014000 | 4/23/2024 7:59 PM | 14 | 0.09 | 0.09 | 0.10 | 0.03 | 50.00% | 9,136 | 10,382 | 89.06% |
| F240426C00014500 | 4/23/2024 7:59 PM | 14.5 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 1,380 | 5,785 | 85.94% |
| F240426C00015000 | 4/23/2024 7:55 PM | 15 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 4,539 | 5,963 | 89.06% |
| F240426C00015500 | 4/23/2024 7:20 PM | 15.5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 1,070 | 527 | 104.69% |
| F240426C00016000 | 4/23/2024 7:28 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 54 | 1,596 | 100.00% |
| F240426C00016500 | 4/10/2024 2:38 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 148 | 1,051 | 112.50% |
| F240426C00017000 | 4/19/2024 1:32 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 32 | 125.00% |
| F240426C00017500 | 4/22/2024 6:36 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7 | 137.50% |
| F240426C00018500 | 4/9/2024 7:38 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 14 | 162.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007000 | 4/17/2024 7:29 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,069 | 275.00% |
| F240426P00007500 | 4/17/2024 2:07 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 57 | 183 | 250.00% |
| F240426P00008000 | 4/15/2024 6:48 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 455 | 448 | 218.75% |
| F240426P00008500 | 4/19/2024 1:50 PM | 8.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 119 | 193.75% |
| F240426P00009000 | 4/23/2024 4:56 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 304 | 168.75% |
| F240426P00009500 | 4/18/2024 7:27 PM | 9.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 205 | 150.00% |
| F240426P00010000 | 4/23/2024 7:53 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,653 | 125.00% |
| F240426P00010500 | 4/23/2024 7:26 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,802 | 106.25% |
| F240426P00011000 | 4/23/2024 7:55 PM | 11 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,143 | 4,840 | 98.44% |
| F240426P00011500 | 4/23/2024 7:56 PM | 11.5 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,379 | 29,144 | 91.41% |
| F240426P00012000 | 4/23/2024 7:59 PM | 12 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 2,625 | 14,440 | 90.63% |
| F240426P00012500 | 4/23/2024 7:59 PM | 12.5 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 2,839 | 8,218 | 88.67% |
| F240426P00013000 | 4/23/2024 7:59 PM | 13 | 0.45 | 0.44 | 0.46 | -0.01 | -2.17% | 7,541 | 11,997 | 89.45% |
| F240426P00013500 | 4/23/2024 7:53 PM | 13.5 | 0.75 | 0.74 | 0.77 | -0.08 | -9.64% | 660 | 4,885 | 87.11% |
| F240426P00014000 | 4/23/2024 7:12 PM | 14 | 1.17 | 1.11 | 1.16 | -0.07 | -5.65% | 30 | 661 | 82.03% |
| F240426P00014500 | 4/23/2024 6:14 PM | 14.5 | 1.62 | 1.39 | 1.73 | -0.03 | -1.82% | 18 | 407 | 138.28% |
| F240426P00015000 | 4/23/2024 3:50 PM | 15 | 2.00 | 1.73 | 2.42 | -0.13 | -6.10% | 48 | 247 | 89.06% |
| F240426P00015500 | 4/22/2024 4:01 PM | 15.5 | 2.56 | 1.83 | 3.45 | 0.94 | 58.02% | 1 | 1,093 | 148.44% |
| F240426P00016000 | 4/23/2024 7:10 PM | 16 | 3.05 | 2.93 | 3.75 | -0.15 | -4.69% | 4 | 20 | 242.19% |
| F240426P00016500 | 4/23/2024 7:39 PM | 16.5 | 4.16 | 2.77 | 3.90 | 0.21 | 5.32% | 4 | 4 | 282.03% |
| F240426P00017000 | 3/28/2024 6:15 PM | 17 | 3.80 | 3.95 | 5.10 | 0.00 | 0.00% | 2 | 0 | 339.06% |
| F240426P00017500 | 4/16/2024 5:16 PM | 17.5 | 5.35 | 3.50 | 5.20 | 0.00 | 0.00% | 525 | 0 | 407.03% |
| F240426P00018500 | 4/22/2024 6:46 PM | 18.5 | 5.66 | 4.90 | 6.35 | 0.00 | 0.00% | 2 | 0 | 235.94% |
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%