S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Ford Motor Company (F)
Ford Motor Company (F) Options

F Ford Motor Company

12.7999

-0.2401 (-1.84%)

27 Apr 2024 - Closed

Delayed by 15 minutes

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
8.00	3.20	4.85	0.00	4.025	0.00	0.00 %	0	0	-
8.50	4.10	4.35	4.45	4.225	0.00	0.00 %	120	0	27/4/2024
9.00	3.05	3.85	3.95	3.45	0.00	0.00 %	80	0	27/4/2024
9.50	2.83	3.35	0.00	3.09	0.00	0.00 %	0	0	-
10.00	2.58	2.81	2.97	2.695	0.22	8.00 %	2	707	27/4/2024
10.50	2.13	2.53	2.36	2.33	0.01	0.43 %	21	392	27/4/2024
11.00	1.70	2.02	1.85	1.86	-0.15	-7.50 %	3	50	27/4/2024
11.50	1.25	1.42	1.31	1.335	-0.17	-11.49 %	81	128	27/4/2024
12.00	0.66	0.85	0.85	0.755	-0.20	-19.05 %	299	3,313	27/4/2024
12.50	0.40	0.42	0.41	0.41	-0.24	-36.92 %	3,356	4,642	27/4/2024
13.00	0.13	0.14	0.13	0.135	-0.16	-55.17 %	36,311	12,625	27/4/2024
13.50	0.03	0.04	0.04	0.035	-0.05	-55.56 %	4,520	12,631	27/4/2024
14.00	0.01	0.02	0.01	0.015	-0.02	-66.67 %	1,442	19,062	27/4/2024
14.50	0.01	0.01	0.01	0.01	0.00	0.00 %	29	2,605	27/4/2024
15.00	0.01	0.01	0.01	0.01	0.00	0.00 %	5	5,032	26/4/2024
15.50	0.01	0.01	0.01	0.01	0.00	0.00 %	170	1,005	27/4/2024
16.00	0.01	0.07	0.01	0.04	0.00	0.00 %	1	605	26/4/2024
16.50	0.01	0.02	0.01	0.015	0.00	0.00 %	0	1,513	-
17.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	375	-
17.50	0.01	0.07	0.01	0.04	0.00	0.00 %	0	141	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
8.00	0.00	0.07	0.00	0.00	0.00	0.00 %	0	0	-
8.50	0.00	0.07	0.00	0.00	0.00	0.00 %	0	0	-
9.00	0.02	0.07	0.02	0.045	0.00	0.00 %	0	1	-
9.50	0.01	0.01	0.01	0.01	0.00	0.00 %	0	422	-
10.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	1,340	-
10.50	0.01	0.01	0.01	0.01	0.00	0.00 %	52	1,702	27/4/2024
11.00	0.01	0.02	0.01	0.015	0.00	0.00 %	781	770	27/4/2024
11.50	0.01	0.02	0.02	0.015	0.01	100.00 %	373	4,227	27/4/2024
12.00	0.02	0.03	0.03	0.025	0.00	0.00 %	948	4,289	27/4/2024
12.50	0.10	0.11	0.11	0.105	0.03	37.50 %	5,749	4,803	27/4/2024
13.00	0.33	0.35	0.34	0.34	0.12	54.55 %	5,720	5,630	27/4/2024
13.50	0.72	0.95	0.68	0.835	0.14	25.93 %	661	1,609	27/4/2024
14.00	1.17	1.41	1.20	1.29	0.12	11.11 %	22	530	27/4/2024
14.50	1.49	1.93	1.66	1.71	-0.25	-13.09 %	97	44	27/4/2024
15.00	2.12	2.43	2.08	2.275	0.17	8.90 %	3	11	27/4/2024
15.50	2.54	2.92	2.55	2.73	0.20	8.51 %	3	3	27/4/2024
16.00	2.84	4.25	2.90	3.545	0.00	0.00 %	0	19	-
16.50	2.94	4.75	3.70	3.845	-0.65	-14.94 %	2	13	27/4/2024
17.00	3.85	5.05	5.00	4.45	0.00	0.00 %	0	4	-
17.50	3.70	5.75	0.00	4.725	0.00	0.00 %	0	0	-

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions