NYSE - Nasdaq Real Time Price • USD
Ford Motor Company (F)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:59 PM EDT
| 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 | 6.95 | 8.35 | 0.00 | 0.00% | 1 | 1 | 737.50% |
| F240614C00007000 | 6/7/2024 1:31 PM | 7 | 5.01 | 4.15 | 6.35 | 5.01 | - | 1 | 0 | 315.63% |
| F240614C00008000 | 6/4/2024 7:22 PM | 8 | 4.05 | 2.61 | 4.90 | 0.00 | 0.00% | 7 | 21 | 489.84% |
| F240614C00008500 | 6/7/2024 1:53 PM | 8.5 | 3.52 | 2.34 | 3.80 | -0.23 | -6.13% | 2 | 1 | 246.09% |
| F240614C00009000 | 6/6/2024 4:32 PM | 9 | 3.05 | 3.10 | 4.15 | 0.00 | 0.00% | 2 | 12 | 322.66% |
| F240614C00009500 | 6/7/2024 2:37 PM | 9.5 | 2.55 | 2.44 | 2.88 | -0.21 | -7.61% | 5 | 6 | 103.13% |
| F240614C00010000 | 6/7/2024 4:27 PM | 10 | 2.04 | 1.94 | 2.38 | 0.05 | 2.51% | 15 | 69 | 84.38% |
| F240614C00010500 | 6/7/2024 7:55 PM | 10.5 | 1.65 | 0.28 | 1.70 | 0.10 | 6.45% | 3 | 21 | 92.19% |
| F240614C00011000 | 6/7/2024 7:59 PM | 11 | 1.14 | 1.06 | 1.34 | 0.10 | 9.62% | 64 | 358 | 69.53% |
| F240614C00011500 | 6/7/2024 7:58 PM | 11.5 | 0.68 | 0.55 | 0.80 | 0.05 | 7.94% | 457 | 1,116 | 71.09% |
| F240614C00012000 | 6/7/2024 7:59 PM | 12 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85% | 5,583 | 12,010 | 32.81% |
| F240614C00012500 | 6/7/2024 7:59 PM | 12.5 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 5,066 | 23,767 | 34.38% |
| F240614C00013000 | 6/7/2024 7:58 PM | 13 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 584 | 7,278 | 44.53% |
| F240614C00013500 | 6/7/2024 5:29 PM | 13.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 91 | 1,686 | 50.00% |
| F240614C00014000 | 6/7/2024 5:27 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 878 | 56.25% |
| F240614C00014500 | 6/6/2024 4:48 PM | 14.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 361 | 68.75% |
| F240614C00015000 | 5/20/2024 7:18 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 293 | 353 | 81.25% |
| F240614C00015500 | 5/28/2024 4:12 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 26 | 87.50% |
| F240614C00016000 | 5/17/2024 5:09 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 131 | 131 | 98.44% |
| F240614C00016500 | 5/28/2024 6:32 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 109.38% |
| F240614C00017000 | 5/17/2024 5:04 PM | 17 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 2 | 2 | 251.56% |
| 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 | 0.53 | 0.00 | 0.00% | 1 | 20 | 604.69% |
| F240614P00008500 | 5/16/2024 3:35 PM | 8.5 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | - | 141 | 234.38% |
| F240614P00009000 | 5/20/2024 2:16 PM | 9 | 0.01 | 0.00 | 0.65 | 0.00 | 0.00% | 390 | 500 | 278.13% |
| F240614P00009500 | 5/28/2024 5:51 PM | 9.5 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 378 | 175.78% |
| F240614P00010000 | 6/7/2024 7:03 PM | 10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 478 | 75.00% |
| F240614P00010500 | 6/7/2024 6:54 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 345 | 59.38% |
| F240614P00011000 | 6/7/2024 7:49 PM | 11 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 2,484 | 48.44% |
| F240614P00011500 | 6/7/2024 7:59 PM | 11.5 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,256 | 2,753 | 39.06% |
| F240614P00012000 | 6/7/2024 7:59 PM | 12 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 7,487 | 6,141 | 34.77% |
| F240614P00012500 | 6/7/2024 7:59 PM | 12.5 | 0.39 | 0.38 | 0.44 | -0.08 | -17.02% | 2,520 | 2,151 | 38.67% |
| F240614P00013000 | 6/7/2024 7:59 PM | 13 | 0.85 | 0.64 | 1.05 | -0.13 | -13.27% | 15 | 1,818 | 88.28% |
| F240614P00013500 | 6/7/2024 5:44 PM | 13.5 | 1.42 | 1.14 | 1.59 | -0.02 | -1.39% | 59 | 2 | 53.13% |
| F240614P00014000 | 6/4/2024 1:34 PM | 14 | 1.88 | 1.79 | 2.11 | 0.00 | 0.00% | 1 | 6 | 105.47% |
| F240614P00014500 | 5/28/2024 2:58 PM | 14.5 | 2.56 | 2.13 | 2.40 | 0.00 | 0.00% | 1 | 0 | 103.13% |
| F240614P00015000 | 5/15/2024 2:29 PM | 15 | 2.80 | 2.83 | 3.35 | 0.00 | 0.00% | - | 0 | 181.25% |
| F240614P00015500 | 6/7/2024 7:26 PM | 15.5 | 3.42 | 2.87 | 3.40 | 3.42 | 0.00% | 4 | 4 | 131.25% |
| F240614P00017000 | 5/6/2024 1:43 PM | 17 | 3.82 | 4.85 | 5.95 | 0.00 | 0.00% | 1 | 0 | 322.66% |
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%