NYSE - Delayed Quote • USD
Ford Motor Company (F)
At close: May 14 at 4:00 PM EDT
After hours: May 14 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00002820 | 5/6/2024 2:23 PM | 2.82 | 9.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| F240517C00004820 | 5/13/2024 5:14 PM | 4.82 | 7.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| F240517C00005000 | 5/13/2024 1:30 PM | 5 | 7.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| F240517C00005820 | 4/4/2024 7:19 PM | 5.82 | 7.41 | 6.50 | 6.65 | 0.00 | 0.00% | 1 | 2 | 425.00% |
| F240517C00006820 | 1/30/2024 7:14 PM | 6.82 | 4.85 | 4.80 | 5.95 | 0.00 | 0.00% | - | 0 | 598.44% |
| F240517C00007000 | 5/8/2024 3:59 PM | 7 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| F240517C00007820 | 5/6/2024 5:54 PM | 7.82 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| F240517C00008000 | 1/19/2024 5:55 PM | 8 | 3.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| F240517C00008500 | 4/26/2024 2:13 PM | 8.5 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| F240517C00008820 | 5/14/2024 7:45 PM | 8.82 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| F240517C00009000 | 5/13/2024 3:21 PM | 9 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| F240517C00009500 | 4/22/2024 2:55 PM | 9.5 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| F240517C00009820 | 5/14/2024 6:35 PM | 9.82 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| F240517C00010000 | 5/14/2024 2:40 PM | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| F240517C00010500 | 5/14/2024 7:53 PM | 10.5 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| F240517C00010820 | 5/14/2024 7:47 PM | 10.82 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 0.00% |
| F240517C00011000 | 5/14/2024 5:15 PM | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| F240517C00011500 | 5/14/2024 5:55 PM | 11.5 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 0 | 0.00% |
| F240517C00011820 | 5/14/2024 7:07 PM | 11.82 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 162 | 0 | 0.00% |
| F240517C00012000 | 5/14/2024 7:49 PM | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 3,050 | 0 | 0.00% |
| F240517C00012500 | 5/14/2024 7:59 PM | 12.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 16,665 | 0 | 3.13% |
| F240517C00012820 | 5/14/2024 7:57 PM | 12.82 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6,109 | 0 | 12.50% |
| F240517C00013000 | 5/14/2024 7:59 PM | 13 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5,985 | 0 | 12.50% |
| F240517C00013500 | 5/14/2024 7:30 PM | 13.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 257 | 0 | 25.00% |
| F240517C00013820 | 5/14/2024 6:24 PM | 13.82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 25.00% |
| F240517C00014000 | 5/14/2024 1:57 PM | 14 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| F240517C00014500 | 5/14/2024 3:02 PM | 14.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 0 | 50.00% |
| F240517C00014820 | 5/14/2024 4:13 PM | 14.82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| F240517C00015000 | 5/1/2024 1:37 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| F240517C00015500 | 5/10/2024 4:11 PM | 15.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 202 | 0 | 50.00% |
| F240517C00015820 | 5/13/2024 3:24 PM | 15.82 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| F240517C00016000 | 5/6/2024 4:53 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| F240517C00016500 | 4/24/2024 7:53 PM | 16.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| F240517C00016820 | 4/30/2024 3:02 PM | 16.82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| F240517C00017000 | 4/23/2024 2:12 PM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| F240517C00017500 | 4/24/2024 7:53 PM | 17.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| F240517C00017820 | 4/18/2024 6:41 PM | 17.82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| F240517C00018000 | 2/12/2024 4:37 PM | 18 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 119 | 50.00% |
| F240517C00018820 | 4/10/2024 2:32 PM | 18.82 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 890 | 181.25% |
| F240517C00019000 | 2/14/2024 7:53 PM | 19 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 521 | 50.00% |
| F240517C00019820 | 5/13/2024 1:30 PM | 19.82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| F240517C00020000 | 2/14/2024 5:22 PM | 20 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 62 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00002820 | 4/23/2024 4:43 PM | 2.82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| F240517P00005820 | 4/19/2024 7:27 PM | 5.82 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| F240517P00006000 | 2/6/2024 7:46 PM | 6 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 100.00% |
| F240517P00006820 | 4/17/2024 7:12 PM | 6.82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| F240517P00007000 | 2/13/2024 2:41 PM | 7 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 45 | 50.00% |
| F240517P00007500 | 4/23/2024 3:57 PM | 7.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| F240517P00007820 | 4/24/2024 7:15 PM | 7.82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 410 | 0 | 50.00% |
| F240517P00008000 | 4/24/2024 1:58 PM | 8 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 50.00% |
| F240517P00008500 | 5/6/2024 7:24 PM | 8.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| F240517P00008820 | 5/7/2024 6:24 PM | 8.82 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 50.00% |
| F240517P00009000 | 4/26/2024 1:32 PM | 9 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| F240517P00009500 | 5/2/2024 1:34 PM | 9.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| F240517P00009820 | 5/13/2024 1:30 PM | 9.82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| F240517P00010000 | 5/10/2024 1:58 PM | 10 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| F240517P00010500 | 5/14/2024 1:44 PM | 10.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| F240517P00010820 | 5/14/2024 1:46 PM | 10.82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| F240517P00011000 | 5/14/2024 3:05 PM | 11 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| F240517P00011500 | 5/14/2024 7:51 PM | 11.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 25.00% |
| F240517P00011820 | 5/14/2024 7:51 PM | 11.82 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 560 | 0 | 12.50% |
| F240517P00012000 | 5/14/2024 7:57 PM | 12 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2,784 | 0 | 12.50% |
| F240517P00012500 | 5/14/2024 8:00 PM | 12.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 3,466 | 0 | 0.00% |
| F240517P00012820 | 5/14/2024 7:59 PM | 12.82 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1,216 | 0 | 0.00% |
| F240517P00013000 | 5/14/2024 7:35 PM | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00% | 206 | 0 | 0.00% |
| F240517P00013500 | 5/14/2024 5:40 PM | 13.5 | 1.13 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| F240517P00013820 | 5/14/2024 2:52 PM | 13.82 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| F240517P00014000 | 5/14/2024 3:22 PM | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| F240517P00014500 | 5/14/2024 4:26 PM | 14.5 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 0.00% |
| F240517P00014820 | 5/8/2024 7:51 PM | 14.82 | 2.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| F240517P00015000 | 5/13/2024 7:55 PM | 15 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| F240517P00015500 | 5/14/2024 7:51 PM | 15.5 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| F240517P00015820 | 5/9/2024 7:01 PM | 15.82 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 263 | 0 | 0.00% |
| F240517P00016000 | 2/9/2024 5:46 PM | 16 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| F240517P00016820 | 4/10/2024 5:22 PM | 16.82 | 3.85 | 4.80 | 5.55 | 0.00 | 0.00% | 6 | 3 | 453.91% |
| F240517P00017820 | 5/8/2024 7:51 PM | 17.82 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| F240517P00018000 | 2/9/2024 5:52 PM | 18 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| F240517P00018820 | 4/22/2024 4:18 PM | 18.82 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| F240517P00019000 | 2/13/2024 6:58 PM | 19 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| F240517P00019820 | 4/22/2024 2:02 PM | 19.82 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | 203 | 0 | 0.00% |
Related Tickers
GM General Motors Company
45.03
-0.31%
RIVN Rivian Automotive, Inc.
11.19
+2.66%
TM Toyota Motor Corporation
217.12
+0.69%
LCID Lucid Group, Inc.
3.1200
+11.03%
NIO NIO Inc.
5.79
+7.02%
TSLA Tesla, Inc.
177.55
+3.29%
STLA Stellantis N.V.
23.32
+2.91%
XPEV XPeng Inc.
8.28
+2.35%
LI Li Auto Inc.
26.40
-2.22%
VFS VinFast Auto Ltd.
4.1100
-9.87%