NYSE - Delayed Quote USD

Ford Motor Company (F)

13.04 +0.09 (+0.69%)
At close: April 25 at 4:00 PM EDT
12.99 -0.05 (-0.38%)
Pre-Market: 6:28 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
F240426C00007500 4/25/2024 7:13 PM 7.5 5.40 0.00 0.00 0.00 0.00% 1 0 0.00%
F240426C00008500 4/25/2024 7:57 PM 8.5 4.30 0.00 0.00 0.00 0.00% 42 0 0.00%
F240426C00009000 4/19/2024 6:00 PM 9 3.20 0.00 0.00 0.00 0.00% 1 0 0.00%
F240426C00009500 4/25/2024 7:02 PM 9.5 3.30 0.00 0.00 0.00 0.00% 88 0 0.00%
F240426C00010000 4/25/2024 7:24 PM 10 2.60 0.00 0.00 0.00 0.00% 5 0 0.00%
F240426C00010500 4/25/2024 7:52 PM 10.5 2.51 0.00 0.00 0.00 0.00% 5 0 0.00%
F240426C00011000 4/25/2024 7:47 PM 11 1.99 0.00 0.00 0.00 0.00% 51 0 0.00%
F240426C00011500 4/25/2024 7:52 PM 11.5 1.50 0.00 0.00 0.00 0.00% 41 0 0.00%
F240426C00012000 4/25/2024 7:59 PM 12 1.04 0.00 0.00 0.00 0.00% 1,854 0 0.00%
F240426C00012500 4/25/2024 7:59 PM 12.5 0.56 0.00 0.00 0.00 0.00% 5,605 0 0.00%
F240426C00013000 4/25/2024 7:59 PM 13 0.15 0.00 0.00 0.00 0.00% 18,403 0 0.00%
F240426C00013500 4/25/2024 7:59 PM 13.5 0.02 0.00 0.00 0.00 0.00% 11,434 0 25.00%
F240426C00014000 4/25/2024 7:57 PM 14 0.01 0.00 0.00 0.00 0.00% 7,367 0 50.00%
F240426C00014500 4/25/2024 7:46 PM 14.5 0.01 0.00 0.00 0.00 0.00% 41 0 50.00%
F240426C00015000 4/25/2024 7:55 PM 15 0.01 0.00 0.00 0.00 0.00% 82 0 50.00%
F240426C00015500 4/24/2024 7:59 PM 15.5 0.01 0.00 0.00 0.00 0.00% 2,463 0 50.00%
F240426C00016000 4/24/2024 7:59 PM 16 0.01 0.00 0.00 0.00 0.00% 155 0 50.00%
F240426C00016500 4/10/2024 2:38 PM 16.5 0.01 0.00 0.00 0.00 0.00% 148 0 50.00%
F240426C00017000 4/19/2024 1:32 PM 17 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
F240426C00017500 4/24/2024 7:19 PM 17.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
F240426C00018500 4/25/2024 1:32 PM 18.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
F240426P00007000 4/23/2024 3:02 PM 7 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
F240426P00007500 4/17/2024 2:07 PM 7.5 0.01 0.00 0.00 0.00 0.00% 57 0 50.00%
F240426P00008000 4/15/2024 6:48 PM 8 0.01 0.00 0.00 0.00 0.00% 455 0 50.00%
F240426P00008500 4/19/2024 1:50 PM 8.5 0.02 0.00 0.00 0.00 0.00% 1 0 100.00%
F240426P00009000 4/23/2024 4:56 PM 9 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
F240426P00009500 4/18/2024 7:27 PM 9.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
F240426P00010000 4/25/2024 6:50 PM 10 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
F240426P00010500 4/25/2024 4:37 PM 10.5 0.01 0.00 0.00 0.00 0.00% 13 0 50.00%
F240426P00011000 4/25/2024 7:07 PM 11 0.01 0.00 0.00 0.00 0.00% 19 0 50.00%
F240426P00011500 4/25/2024 7:55 PM 11.5 0.01 0.00 0.00 0.00 0.00% 1,019 0 50.00%
F240426P00012000 4/25/2024 7:56 PM 12 0.01 0.00 0.00 0.00 0.00% 5,937 0 50.00%
F240426P00012500 4/25/2024 7:59 PM 12.5 0.02 0.00 0.00 0.00 0.00% 7,970 0 25.00%
F240426P00013000 4/25/2024 7:59 PM 13 0.11 0.00 0.00 0.00 0.00% 4,632 0 3.13%
F240426P00013500 4/25/2024 7:56 PM 13.5 0.45 0.00 0.00 0.00 0.00% 417 0 0.00%
F240426P00014000 4/25/2024 7:52 PM 14 0.99 0.00 0.00 0.00 0.00% 92 0 0.00%
F240426P00014500 4/25/2024 7:33 PM 14.5 1.52 0.00 0.00 0.00 0.00% 14 0 0.00%
F240426P00015000 4/25/2024 7:08 PM 15 2.04 0.00 0.00 0.00 0.00% 7 0 0.00%
F240426P00015500 4/25/2024 5:20 PM 15.5 2.85 0.00 0.00 0.00 0.00% 3 0 0.00%
F240426P00016000 4/24/2024 7:55 PM 16 3.16 0.00 0.00 0.00 0.00% 10 0 0.00%
F240426P00016500 4/23/2024 7:39 PM 16.5 4.16 0.00 0.00 0.00 0.00% 4 0 0.00%
F240426P00017000 3/28/2024 6:15 PM 17 3.80 0.00 0.00 0.00 0.00% 2 0 0.00%
F240426P00017500 4/16/2024 5:16 PM 17.5 5.35 0.00 0.00 0.00 0.00% 525 0 0.00%
F240426P00018500 4/22/2024 6:46 PM 18.5 5.66 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

GM General Motors Company
45.62
+1.20%
 
TSLA Tesla, Inc.
170.18
+4.97%
 
RIVN Rivian Automotive, Inc.
8.52
-3.62%
 
NIO NIO Inc.
4.1300
-0.48%
 
LCID Lucid Group, Inc.
2.4500
-3.92%
 
LI Li Auto Inc.
23.47
-1.68%
 
TM Toyota Motor Corporation
225.36
-3.23%
 
XPEV XPeng Inc.
7.08
0.00%
 
MULN Mullen Automotive, Inc.
3.1700
-15.92%
 
VFS VinFast Auto Ltd.
2.6900
+7.60%