Singapore markets close in 3 hours 5 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.44+0.14 (+1.14%)
At close: 04:00PM EST
12.42 -0.02 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240301C000048202024-02-29 2:16PM EST4.827.720.000.000.00-200.00%
F240301C000050002024-02-06 9:49AM EST5.006.850.000.000.00-100.00%
F240301C000063202024-02-15 2:01PM EST6.326.140.000.000.00--00.00%
F240301C000065002024-02-13 9:52AM EST6.506.200.000.000.00--10.00%
F240301C000068202024-02-20 2:08PM EST6.825.400.000.000.00-200.00%
F240301C000070002024-01-31 11:25AM EST7.004.950.000.000.00-100.00%
F240301C000073202024-01-22 12:48PM EST7.323.704.605.800.00--0646.88%
F240301C000075002024-01-22 12:48PM EST7.503.700.000.000.00-100.00%
F240301C000078202024-02-13 10:46AM EST7.824.500.000.000.00--00.00%
F240301C000080002024-02-13 10:46AM EST8.004.500.000.000.00--00.00%
F240301C000083202024-02-05 10:46AM EST8.323.300.000.000.00--00.00%
F240301C000085002024-02-05 10:46AM EST8.503.300.000.000.00-200.00%
F240301C000088202024-02-28 10:58AM EST8.823.450.000.000.00-1100.00%
F240301C000090002024-02-14 1:55PM EST9.003.550.000.000.00-1500.00%
F240301C000093202024-02-29 10:06AM EST9.323.100.000.000.00-200.00%
F240301C000095002024-02-07 9:32AM EST9.503.170.000.000.00--00.00%
F240301C000098202024-02-29 12:00PM EST9.822.580.000.000.00-600.00%
F240301C000100002024-02-14 3:17PM EST10.002.670.000.000.00-14220.00%
F240301C000103202024-02-29 3:46PM EST10.322.080.000.000.00-500.00%
F240301C000105002024-02-14 3:17PM EST10.502.150.000.000.00-22010.00%
F240301C000108202024-02-29 1:44PM EST10.821.580.000.000.00-2300.00%
F240301C000110002024-02-14 3:17PM EST11.001.650.000.000.00-620270.00%
F240301C000113202024-02-29 3:56PM EST11.321.120.000.000.00-1200.00%
F240301C000115002024-02-14 3:24PM EST11.501.150.000.000.00-1,8131840.00%
F240301C000118202024-02-29 3:59PM EST11.820.620.000.000.00-53200.00%
F240301C000120002024-02-14 3:57PM EST12.000.570.000.000.00-3693,0270.00%
F240301C000123202024-02-29 3:59PM EST12.320.160.000.000.00-7,98200.00%
F240301C000125002024-02-14 3:57PM EST12.500.260.000.000.00-9493,6773.13%
F240301C000128202024-02-29 3:57PM EST12.820.010.000.000.00-5,257025.00%
F240301C000130002024-02-14 3:57PM EST13.000.100.000.000.00-2,3939,16125.00%
F240301C000133202024-02-29 3:34PM EST13.320.010.000.000.00-42050.00%
F240301C000135002024-02-14 3:47PM EST13.500.050.000.000.00-1782,92350.00%
F240301C000138202024-02-29 3:21PM EST13.820.010.000.000.00-2050.00%
F240301C000140002024-02-14 10:38AM EST14.000.020.000.000.00-512,90150.00%
F240301C000143202024-02-26 9:30AM EST14.320.010.000.000.00-1050.00%
F240301C000145002024-02-14 10:06AM EST14.500.010.000.000.00-121,61250.00%
F240301C000148202024-02-15 1:03PM EST14.820.010.000.000.00--050.00%
F240301C000150002024-02-14 12:27PM EST15.000.010.000.000.00-5276550.00%
F240301C000153202024-02-16 11:45AM EST15.320.010.000.000.00-3050.00%
F240301C000155002024-02-12 2:46PM EST15.500.010.000.000.00-2458850.00%
F240301C000158202024-02-12 2:19PM EST15.820.010.000.000.00--050.00%
F240301C000160002024-02-12 2:19PM EST16.000.010.000.000.00-86250.00%
F240301C000163202024-02-06 10:22AM EST16.320.010.000.000.00--050.00%
F240301C000165002024-02-06 10:22AM EST16.500.010.000.000.00-13415050.00%
F240301C000168202024-02-06 12:31PM EST16.820.010.000.000.00--050.00%
F240301C000170002024-02-06 12:31PM EST17.000.010.000.000.00--150.00%
F240301C000173202024-02-16 12:20PM EST17.320.010.000.000.00-1050.00%
F240301C000188202024-02-08 11:16AM EST18.820.010.000.000.00--050.00%
F240301C000190002024-02-08 11:16AM EST19.000.010.000.000.00--150.00%
F240301C000198202024-02-29 11:33AM EST19.820.010.000.000.00-1050.00%
F240301C000200002024-02-08 3:23PM EST20.000.010.000.000.00-243150.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
F240301P000048202024-02-26 10:06AM EST4.820.010.000.000.00-1050.00%
F240301P000058202024-01-25 12:03PM EST5.820.010.000.010.00--5575.00%
F240301P000060002024-01-25 12:03PM EST6.000.010.000.000.00-5550.00%
F240301P000073202024-02-06 11:13AM EST7.320.010.000.000.00--050.00%
F240301P000075002024-02-06 11:13AM EST7.500.010.000.000.00--20050.00%
F240301P000078202024-01-26 12:10PM EST7.820.010.000.010.00--60375.00%
F240301P000080002024-01-26 12:10PM EST8.000.010.000.000.00-326050.00%
F240301P000083202024-02-07 9:51AM EST8.320.010.000.000.00--050.00%
F240301P000085002024-02-07 9:51AM EST8.500.010.000.000.00-16750.00%
F240301P000088202024-02-07 9:58AM EST8.820.010.000.000.00--050.00%
F240301P000090002024-02-07 9:58AM EST9.000.010.000.000.00-1215150.00%
F240301P000093202024-02-22 10:39AM EST9.320.010.000.000.00-3050.00%
F240301P000095002024-02-13 2:51PM EST9.500.010.000.000.00-6155150.00%
F240301P000098202024-02-29 3:21PM EST9.820.010.000.000.00-386050.00%
F240301P000100002024-02-14 2:00PM EST10.000.010.000.000.00-181,99250.00%
F240301P000103202024-02-29 12:18PM EST10.320.010.000.000.00-1050.00%
F240301P000105002024-02-14 11:03AM EST10.500.010.000.000.00-4788050.00%
F240301P000108202024-02-29 12:05PM EST10.820.010.000.000.00-2050.00%
F240301P000110002024-02-14 3:46PM EST11.000.030.000.000.00-843,39950.00%
F240301P000113202024-02-29 10:37AM EST11.320.010.000.000.00-24050.00%
F240301P000115002024-02-14 3:59PM EST11.500.060.000.000.00-1,8572,61550.00%
F240301P000118202024-02-29 3:24PM EST11.820.010.000.000.00-333025.00%
F240301P000120002024-02-14 3:35PM EST12.000.120.000.000.00-2994,27625.00%
F240301P000123202024-02-29 3:58PM EST12.320.040.000.000.00-3,11706.25%
F240301P000125002024-02-14 3:57PM EST12.500.340.000.000.00-3248820.00%
F240301P000128202024-02-29 3:50PM EST12.820.330.000.000.00-80900.00%
F240301P000130002024-02-14 3:32PM EST13.000.610.000.000.00-1763890.00%
F240301P000133202024-02-29 3:54PM EST13.322.490.000.000.00-900.00%
F240301P000135002024-02-14 3:52PM EST13.501.140.000.000.00-50620.00%
F240301P000138202024-02-29 11:17AM EST13.821.380.000.000.00-300.00%
F240301P000140002024-02-13 11:34AM EST14.001.570.000.000.00-11250.00%
F240301P000143202024-02-29 12:16PM EST14.321.940.000.000.00-100.00%
F240301P000145002024-02-13 9:40AM EST14.501.820.000.000.00-1220.00%
F240301P000148202024-02-28 3:52PM EST14.822.530.000.000.00-1900.00%
F240301P000150002024-02-14 12:03PM EST15.002.560.000.000.00-370.00%
F240301P000153202024-02-28 10:34AM EST15.323.110.000.000.00-300.00%
F240301P000155002024-02-05 1:55PM EST15.504.100.000.000.00--150.00%
F240301P000158202024-02-27 1:58PM EST15.823.800.000.000.00-300.00%
F240301P000160002024-02-13 12:01PM EST16.003.550.000.000.00--20.00%
F240301P000168202024-02-05 1:51PM EST16.825.450.000.000.00--00.00%
F240301P000170002024-02-05 1:51PM EST17.005.450.000.000.00--100.00%
F240301P000173202024-02-26 3:17PM EST17.325.310.000.000.00-200.00%
F240301P000178202024-02-26 10:14AM EST17.825.650.000.000.00-20000.00%
F240301P000188202024-02-21 2:14PM EST18.826.700.000.000.00-1200.00%
F240301P000190002024-02-05 1:53PM EST19.007.500.000.000.00--100.00%