Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Ford Motor Company (F)

Time to buy F?
10.28
-0.16
(-1.53%)
At close: May 7 at 4:00:25 PM EDT
10.27
-0.01
(-0.10%)
After hours: May 7 at 7:59:59 PM EDT
Time to buy F?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
F250509C00005000 5/7/2025 3:26 PM 5 5.49 0.00 0.00 0.00 0.00% 2 0 0.00%
F250509C00005500 5/6/2025 10:48 AM 5.5 5.10 0.00 0.00 0.00 0.00% 11 0 0.00%
F250509C00006000 5/7/2025 11:44 AM 6 4.30 0.00 0.00 0.00 0.00% 3 0 0.00%
F250509C00006500 5/7/2025 2:34 PM 6.5 3.57 0.00 0.00 0.00 0.00% 1 0 0.00%
F250509C00007000 5/7/2025 2:14 PM 7 3.55 0.00 0.00 0.00 0.00% 2 0 0.00%
F250509C00007500 5/6/2025 11:05 AM 7.5 3.05 0.00 0.00 0.00 0.00% 5 0 0.00%
F250509C00008000 5/7/2025 10:50 AM 8 2.28 0.00 0.00 0.00 0.00% 10 0 0.00%
F250509C00008500 5/7/2025 3:59 PM 8.5 1.78 0.00 0.00 0.00 0.00% 11 0 0.00%
F250509C00009000 5/7/2025 3:57 PM 9 1.28 0.00 0.00 0.00 0.00% 645 0 0.00%
F250509C00009500 5/7/2025 3:58 PM 9.5 0.80 0.00 0.00 0.00 0.00% 399 0 0.00%
F250509C00010000 5/7/2025 3:59 PM 10 0.32 0.00 0.00 0.00 0.00% 4,208 0 0.00%
F250509C00010500 5/7/2025 3:59 PM 10.5 0.04 0.00 0.00 0.00 0.00% 11,823 0 12.50%
F250509C00011000 5/7/2025 3:56 PM 11 0.01 0.00 0.00 0.00 0.00% 2,453 0 25.00%
F250509C00011500 5/7/2025 10:59 AM 11.5 0.01 0.00 0.00 0.00 0.00% 343 0 50.00%
F250509C00012000 5/7/2025 11:27 AM 12 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
F250509C00012500 5/7/2025 11:25 AM 12.5 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
F250509C00013000 5/5/2025 2:24 PM 13 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
F250509C00013500 5/6/2025 9:46 AM 13.5 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
F250509C00014000 4/23/2025 1:41 PM 14 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
F250509C00014500 4/23/2025 9:57 AM 14.5 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
F250509C00015000 5/1/2025 1:37 PM 15 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
F250509C00017500 5/2/2025 1:04 PM 17.5 0.01 0.00 0.00 0.00 0.00% 3 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
F250509P00006000 5/6/2025 9:35 AM 6 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
F250509P00006500 5/6/2025 9:35 AM 6.5 0.01 0.00 0.00 0.00 0.00% 118 0 50.00%
F250509P00007000 5/6/2025 10:27 AM 7 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
F250509P00007500 5/5/2025 2:58 PM 7.5 0.01 0.00 0.00 0.00 0.00% 47 0 50.00%
F250509P00008000 5/7/2025 2:25 PM 8 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
F250509P00008500 5/7/2025 1:51 PM 8.5 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
F250509P00009000 5/7/2025 2:56 PM 9 0.01 0.00 0.00 0.00 0.00% 113 0 50.00%
F250509P00009500 5/7/2025 3:55 PM 9.5 0.02 0.00 0.00 0.00 0.00% 8,169 0 25.00%
F250509P00010000 5/7/2025 3:59 PM 10 0.03 0.00 0.00 0.00 0.00% 8,653 0 12.50%
F250509P00010500 5/7/2025 3:59 PM 10.5 0.26 0.00 0.00 0.00 0.00% 4,468 0 0.00%
F250509P00011000 5/7/2025 3:53 PM 11 0.73 0.00 0.00 0.00 0.00% 403 0 0.00%
F250509P00011500 5/7/2025 3:49 PM 11.5 1.25 0.00 0.00 0.00 0.00% 109 0 0.00%
F250509P00012000 5/7/2025 3:30 PM 12 1.80 0.00 0.00 0.00 0.00% 67 0 0.00%
F250509P00012500 5/6/2025 10:44 AM 12.5 1.89 0.00 0.00 0.00 0.00% 8 0 0.00%
F250509P00013000 5/7/2025 2:14 PM 13 2.48 0.00 0.00 0.00 0.00% 3 0 0.00%
F250509P00013500 5/7/2025 3:54 PM 13.5 3.23 0.00 0.00 0.00 0.00% 2 0 0.00%
F250509P00014000 5/1/2025 11:47 AM 14 3.76 0.00 0.00 0.00 0.00% 1 0 0.00%
F250509P00014500 5/2/2025 3:44 PM 14.5 4.22 0.00 0.00 0.00 0.00% 6 0 0.00%
F250509P00015000 5/7/2025 1:51 PM 15 4.75 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

RIVN Rivian Automotive, Inc.
12.72
-5.78%
 
GM General Motors Company
45.47
+0.02%
 
TSLA Tesla, Inc.
276.22
+0.32%
 
LCID Lucid Group, Inc.
2.2500
-3.43%
 
NIO NIO Inc.
3.8400
-2.04%
 
STLA Stellantis N.V.
9.44
+0.64%
 
TM Toyota Motor Corporation
188.90
-1.83%
 
XPEV XPeng Inc.
19.18
-2.84%
 
RACE Ferrari N.V.
476.74
+0.55%
 
BYDDY BYD Company Limited
98.29
-0.01%