Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Ford Motor Company (F)

Compare
9.87
+0.15
+(1.53%)
As of 10:06:21 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
F250404C00004850 3/28/2025 3:31 PM 4.85 4.83 4.80 6.00 0.00 0.00% 10 21 600.00%
F250404C00005350 3/28/2025 3:12 PM 5.35 4.34 4.15 4.45 0.00 0.00% 3 25 0.00%
F250404C00005850 3/28/2025 3:13 PM 5.85 3.84 3.50 4.05 0.00 0.00% 2 15 246.88%
F250404C00006350 3/28/2025 3:07 PM 6.35 3.35 3.25 3.40 0.00 0.00% 4 8 0.00%
F250404C00006850 3/28/2025 11:12 AM 6.85 2.85 2.54 3.05 0.00 0.00% 14 11 181.25%
F250404C00007350 3/28/2025 1:27 PM 7.35 2.30 2.02 2.54 0.00 0.00% 16 14 140.63%
F250404C00007850 3/28/2025 10:34 AM 7.85 1.84 1.48 2.11 0.00 0.00% 112 231 160.94%
F250404C00008350 3/28/2025 3:43 PM 8.35 1.35 0.97 1.39 0.00 0.00% 139 158 0.00%
F250404C00008850 3/31/2025 9:35 AM 8.85 0.85 0.00 0.00 -0.07 -7.07% 2 733 0.00%
F250404C00009350 3/28/2025 3:59 PM 9.35 0.47 0.43 0.46 0.00 0.00% 1,736 4,560 0.00%
F250404C00009850 3/31/2025 9:36 AM 9.85 0.18 0.16 0.17 -0.01 -5.26% 161 9,019 34.77%
F250404C00010350 3/31/2025 9:36 AM 10.35 0.05 0.05 0.06 -0.02 -28.57% 202 37,720 46.88%
F250404C00010850 3/31/2025 9:35 AM 10.85 0.02 0.00 0.00 -0.01 -25.00% 5 15,821 25.00%
F250404C00011350 3/31/2025 9:35 AM 11.35 0.01 0.00 0.00 -0.01 -33.33% 2 3,023 25.00%
F250404C00011850 3/28/2025 3:51 PM 11.85 0.01 0.00 0.01 0.00 0.00% 51 3,636 71.88%
F250404C00012350 3/28/2025 3:17 PM 12.35 0.01 0.00 0.00 0.00 0.00% 11 1,365 50.00%
F250404C00012850 3/28/2025 11:03 AM 12.85 0.01 0.00 0.00 0.00 0.00% 1 144 50.00%
F250404C00013350 3/17/2025 9:39 AM 13.35 0.01 0.00 0.01 0.00 0.00% 1 11 112.50%
F250404C00013850 3/10/2025 9:55 AM 13.85 0.02 0.00 0.00 0.00 0.00% 8 69 50.00%
F250404C00014350 3/19/2025 9:55 AM 14.35 0.03 0.00 0.00 0.00 0.00% 5 4 50.00%
F250404C00014850 3/25/2025 3:36 PM 14.85 0.01 0.00 0.00 0.00 0.00% 1 20 50.00%
F250404C00015850 2/19/2025 9:30 AM 15.85 0.02 0.00 0.12 0.00 0.00% - 1 235.94%
F250404C00016850 3/5/2025 3:16 PM 16.85 0.01 0.00 0.00 0.00 0.00% - 10 50.00%
F250404C00017350 3/24/2025 9:53 AM 17.35 0.01 0.00 0.00 0.00 0.00% 6 150 50.00%
F250404C00017850 3/6/2025 3:38 PM 17.85 0.12 0.00 0.00 0.00 0.00% - 3 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
F250404P00004850 3/27/2025 10:35 AM 4.85 0.02 0.00 0.01 0.00 0.00% 2 2 250.00%
F250404P00005350 3/27/2025 1:47 PM 5.35 0.01 0.00 0.00 0.00 0.00% 1 3 50.00%
F250404P00005850 3/18/2025 9:31 AM 5.85 0.03 0.00 0.01 0.00 0.00% - 1 187.50%
F250404P00006350 3/19/2025 9:57 AM 6.35 0.01 0.00 0.12 0.00 0.00% 5 18 243.75%
F250404P00006850 3/27/2025 10:39 AM 6.85 0.01 0.00 0.13 0.00 0.00% 1 153 212.50%
F250404P00007350 3/27/2025 10:54 AM 7.35 0.05 0.00 0.00 0.00 0.00% 5 243 50.00%
F250404P00007850 3/31/2025 9:35 AM 7.85 0.01 0.00 0.01 0.00 0.00% 100 1,920 90.63%
F250404P00008350 3/28/2025 3:59 PM 8.35 0.01 0.00 0.01 0.00 0.00% 2,085 6,285 68.75%
F250404P00008850 3/28/2025 3:58 PM 8.85 0.02 0.02 0.04 0.00 0.00% 2,355 69,301 68.75%
F250404P00009350 3/31/2025 9:35 AM 9.35 0.10 0.10 0.11 0.00 0.00% 112 71,425 65.63%
F250404P00009850 3/31/2025 9:36 AM 9.85 0.32 0.32 0.33 0.02 6.67% 424 14,736 72.66%
F250404P00010350 3/31/2025 9:35 AM 10.35 0.78 0.00 0.00 0.10 17.24% 2 2,438 0.00%
F250404P00010850 3/28/2025 3:47 PM 10.85 1.17 1.16 1.28 0.00 0.00% 157 5,418 125.78%
F250404P00011350 3/28/2025 3:33 PM 11.35 1.66 1.70 1.75 0.00 0.00% 301 197 155.47%
F250404P00011850 3/28/2025 2:10 PM 11.85 2.17 1.98 2.53 0.00 0.00% 32 21 189.06%
F250404P00012350 3/28/2025 2:59 PM 12.35 2.69 2.55 3.00 0.00 0.00% 10 7 218.75%
F250404P00012850 3/28/2025 11:42 AM 12.85 3.10 1.88 5.20 0.00 0.00% 2 3 311.72%
F250404P00013350 3/27/2025 10:23 AM 13.35 3.50 3.45 5.75 0.00 0.00% 1 1 466.80%
F250404P00014350 3/27/2025 1:16 PM 14.35 4.31 0.00 0.00 0.00 0.00% - 8 0.00%
F250404P00014850 3/28/2025 10:32 AM 14.85 5.15 4.95 7.20 0.00 0.00% 2 2 524.22%
F250404P00015850 3/27/2025 1:30 PM 15.85 5.83 6.00 6.50 0.00 0.00% - 2 335.94%
F250404P00017350 3/28/2025 9:43 AM 17.35 7.80 0.00 0.00 0.00 0.00% 1 1 0.00%

Related Tickers

GM General Motors Company
46.66
-0.04%
 
STLA Stellantis N.V.
11.13
-1.77%
 
TM Toyota Motor Corporation
176.87
-1.23%
 
RIVN Rivian Automotive, Inc.
12.28
-1.04%
 
TSLA Tesla, Inc.
250.43
-4.98%
 
NIO NIO Inc.
3.7750
+0.67%
 
HMC Honda Motor Co., Ltd.
27.00
-0.96%
 
LCID Lucid Group, Inc.
2.2898
-1.30%
 
BYDDY BYD Company Limited
100.43
-3.43%
 
RACE Ferrari N.V.
424.89
-1.12%