NYSE - Delayed Quote • USD
Ford Motor Company (F)
At close: May 28 at 4:00 PM EDT
After hours: May 28 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240531C00007000 | 5/28/2024 2:41 PM | 7 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
F240531C00008000 | 4/23/2024 4:18 PM | 8 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
F240531C00008500 | 5/20/2024 4:22 PM | 8.5 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
F240531C00009000 | 5/28/2024 3:34 PM | 9 | 2.93 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
F240531C00010000 | 5/28/2024 7:58 PM | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
F240531C00010500 | 5/28/2024 7:29 PM | 10.5 | 1.21 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
F240531C00011000 | 5/28/2024 7:50 PM | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 286 | 0 | 0.00% |
F240531C00011500 | 5/28/2024 7:57 PM | 11.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 7,029 | 0 | 0.00% |
F240531C00012000 | 5/28/2024 7:59 PM | 12 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 17,671 | 0 | 12.50% |
F240531C00012500 | 5/28/2024 7:59 PM | 12.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7,484 | 0 | 25.00% |
F240531C00013000 | 5/28/2024 7:28 PM | 13 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 368 | 0 | 25.00% |
F240531C00013500 | 5/28/2024 3:38 PM | 13.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
F240531C00014000 | 5/28/2024 1:59 PM | 14 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
F240531C00014500 | 5/17/2024 7:58 PM | 14.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 190 | 0 | 50.00% |
F240531C00015000 | 5/28/2024 1:32 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
F240531C00015500 | 5/21/2024 1:31 PM | 15.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
F240531C00016000 | 4/29/2024 2:32 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
F240531C00016500 | 5/14/2024 1:31 PM | 16.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
F240531C00017000 | 5/22/2024 7:48 PM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
F240531P00008000 | 5/23/2024 2:45 PM | 8 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
F240531P00009000 | 5/3/2024 2:07 PM | 9 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
F240531P00009500 | 5/28/2024 7:20 PM | 9.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
F240531P00010000 | 5/28/2024 6:04 PM | 10 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
F240531P00010500 | 5/28/2024 7:18 PM | 10.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
F240531P00011000 | 5/28/2024 7:52 PM | 11 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 281 | 0 | 25.00% |
F240531P00011500 | 5/28/2024 7:59 PM | 11.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8,435 | 0 | 6.25% |
F240531P00012000 | 5/28/2024 7:59 PM | 12 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 5,327 | 0 | 0.00% |
F240531P00012500 | 5/28/2024 7:51 PM | 12.5 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 521 | 0 | 0.00% |
F240531P00013000 | 5/28/2024 7:48 PM | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 0 | 0.00% |
F240531P00013500 | 5/28/2024 6:25 PM | 13.5 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 0.00% |
F240531P00014000 | 5/22/2024 7:33 PM | 14 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
F240531P00014500 | 5/28/2024 1:34 PM | 14.5 | 2.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
F240531P00015000 | 5/22/2024 5:00 PM | 15 | 2.93 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
F240531P00015500 | 5/23/2024 2:38 PM | 15.5 | 3.37 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
F240531P00017000 | 4/29/2024 2:55 PM | 17 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
F240531P00017500 | 4/23/2024 6:36 PM | 17.5 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
F240531P00018000 | 4/23/2024 6:54 PM | 18 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
GM General Motors Company
43.09
-2.31%
RIVN Rivian Automotive, Inc.
10.42
-0.19%
NIO NIO Inc.
4.9000
+1.45%
LCID Lucid Group, Inc.
2.7350
-1.62%
TSLA Tesla, Inc.
176.75
-1.39%
XPEV XPeng Inc.
8.44
+2.93%
TM Toyota Motor Corporation
218.72
+0.87%
LI Li Auto Inc.
20.38
+0.34%
STLA Stellantis N.V.
22.43
+0.54%
VFS VinFast Auto Ltd.
4.9200
+0.41%