NYSE - Delayed Quote USD

Ford Motor Company (F)

11.68 -0.48 (-3.95%)
At close: May 28 at 4:00 PM EDT
11.72 +0.04 (+0.34%)
After hours: May 28 at 7:59 PM EDT

Calls

In The Money

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%

Puts

In The Money

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%