NYSE - Nasdaq Real Time Price USD

Ford Motor Company (F)

12.15 +0.08 (+0.66%)
At close: June 7 at 4:00 PM EDT
12.12 -0.03 (-0.25%)
Pre-Market: 7:00 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
F240614C00005000 5/31/2024 2:20 PM 5 6.90 0.00 0.00 0.00 0.00% 1 0 0.00%
F240614C00007000 6/7/2024 1:31 PM 7 5.01 0.00 0.00 0.00 0.00% 1 1 0.00%
F240614C00008000 6/4/2024 7:22 PM 8 4.05 0.00 0.00 0.00 0.00% 7 21 0.00%
F240614C00008500 6/7/2024 1:53 PM 8.5 3.52 0.00 0.00 0.00 0.00% 2 0 0.00%
F240614C00009000 6/6/2024 4:32 PM 9 3.05 0.00 0.00 0.00 0.00% 2 0 0.00%
F240614C00009500 6/7/2024 2:37 PM 9.5 2.55 0.00 0.00 0.00 0.00% 5 0 0.00%
F240614C00010000 6/7/2024 4:27 PM 10 2.04 0.00 0.00 0.00 0.00% 15 84 0.00%
F240614C00010500 6/7/2024 7:55 PM 10.5 1.65 0.00 0.00 0.00 0.00% 3 23 0.00%
F240614C00011000 6/7/2024 7:59 PM 11 1.14 0.00 0.00 0.00 0.00% 64 0 0.00%
F240614C00011500 6/7/2024 7:58 PM 11.5 0.68 0.00 0.00 0.00 0.00% 457 0 0.00%
F240614C00012000 6/7/2024 7:59 PM 12 0.27 0.00 0.00 0.00 0.00% 5,583 14,441 0.00%
F240614C00012500 6/7/2024 7:59 PM 12.5 0.06 0.00 0.00 0.00 0.00% 5,066 0 6.25%
F240614C00013000 6/7/2024 7:58 PM 13 0.02 0.00 0.00 0.00 0.00% 584 0 12.50%
F240614C00013500 6/7/2024 5:29 PM 13.5 0.01 0.00 0.00 0.00 0.00% 91 1,700 25.00%
F240614C00014000 6/7/2024 5:27 PM 14 0.01 0.00 0.00 0.00 0.00% 7 881 25.00%
F240614C00014500 6/6/2024 4:48 PM 14.5 0.01 0.00 0.00 0.00 0.00% 2 361 50.00%
F240614C00015000 5/20/2024 7:18 PM 15 0.01 0.00 0.00 0.00 0.00% 293 353 50.00%
F240614C00015500 5/28/2024 4:12 PM 15.5 0.01 0.00 0.00 0.00 0.00% 2 26 50.00%
F240614C00016000 5/17/2024 5:09 PM 16 0.01 0.00 0.00 0.00 0.00% 131 131 50.00%
F240614C00016500 5/28/2024 6:32 PM 16.5 0.01 0.00 0.00 0.00 0.00% 1 1 50.00%
F240614C00017000 5/17/2024 5:04 PM 17 0.01 0.00 0.00 0.00 0.00% 2 2 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
F240614P00005000 5/28/2024 6:32 PM 5 0.01 0.00 0.00 0.00 0.00% 1 20 50.00%
F240614P00008500 5/16/2024 3:35 PM 8.5 0.01 0.00 0.00 0.00 0.00% - 141 50.00%
F240614P00009000 5/20/2024 2:16 PM 9 0.01 0.00 0.00 0.00 0.00% 390 500 50.00%
F240614P00009500 5/28/2024 5:51 PM 9.5 0.01 0.00 0.00 0.00 0.00% 12 378 50.00%
F240614P00010000 6/7/2024 7:03 PM 10 0.01 0.00 0.00 0.00 0.00% 20 478 50.00%
F240614P00010500 6/7/2024 6:54 PM 10.5 0.01 0.00 0.00 0.00 0.00% 1 346 25.00%
F240614P00011000 6/7/2024 7:49 PM 11 0.01 0.00 0.00 0.00 0.00% 17 2,487 25.00%
F240614P00011500 6/7/2024 7:59 PM 11.5 0.03 0.00 0.00 0.00 0.00% 1,256 0 12.50%
F240614P00012000 6/7/2024 7:59 PM 12 0.12 0.00 0.00 0.00 0.00% 7,487 12,304 3.13%
F240614P00012500 6/7/2024 7:59 PM 12.5 0.39 0.00 0.00 0.00 0.00% 2,520 4,033 0.00%
F240614P00013000 6/7/2024 7:59 PM 13 0.85 0.00 0.00 0.00 0.00% 15 1,818 0.00%
F240614P00013500 6/7/2024 5:44 PM 13.5 1.42 0.00 0.00 0.00 0.00% 59 59 0.00%
F240614P00014000 6/4/2024 1:34 PM 14 1.88 0.00 0.00 0.00 0.00% 1 0 0.00%
F240614P00014500 5/28/2024 2:58 PM 14.5 2.56 0.00 0.00 0.00 0.00% 1 0 0.00%
F240614P00015000 5/15/2024 2:29 PM 15 2.80 0.00 0.00 0.00 0.00% - 0 0.00%
F240614P00015500 6/7/2024 7:26 PM 15.5 3.42 0.00 0.00 0.00 0.00% 4 8 0.00%
F240614P00017000 5/6/2024 1:43 PM 17 3.82 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

GM General Motors Company
45.72
+0.51%
 
RIVN Rivian Automotive, Inc.
11.52
-1.87%
 
TSLA Tesla, Inc.
177.48
-0.26%
 
NIO NIO Inc.
4.8300
-1.63%
 
TM Toyota Motor Corporation
206.36
-1.75%
 
LCID Lucid Group, Inc.
2.7300
-2.15%
 
FFIE Faraday Future Intelligent Electric Inc.
0.6106
+12.24%
 
LI Li Auto Inc.
20.08
+1.26%
 
STLA Stellantis N.V.
21.85
-0.55%
 
XPEV XPeng Inc.
8.15
-2.51%