UK Markets open in 35 mins
NIKKEI 225
26,422.05 +248.07 (+0.95%) HANG SENG
17,228.78 -22.10 (-0.13%) CRUDE OIL
81.36 -0.79 (-0.96%) GOLD FUTURES
1,650.60 -19.40 (-1.16%) DOW
29,683.74 +548.75 (+1.88%) BTC-GBP
17,947.85 +431.13 (+2.46%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930C00013500 | 2022-08-11 2:10PM EDT | 13.50 | 2.67 | 2.58 | 2.65 | +2.67 | - | 2 | - | 867.97% |
| F220930C00014000 | 2022-08-11 12:30PM EDT | 14.00 | 2.18 | 2.17 | 2.24 | +2.18 | - | 80 | - | 796.09% |
| F220930C00015000 | 2022-08-11 10:19AM EDT | 15.00 | 1.43 | 1.44 | 1.51 | +1.43 | - | 2 | - | 669.53% |
| F220930C00015500 | 2022-08-11 12:20PM EDT | 15.50 | 1.13 | 1.13 | 1.20 | +1.13 | - | 2 | - | 614.84% |
| F220930C00016000 | 2022-08-11 2:38PM EDT | 16.00 | 0.90 | 0.87 | 0.93 | +0.90 | +8,999.96% | 137 | - | 567.19% |
| F220930C00016500 | 2022-08-11 2:00PM EDT | 16.50 | 0.69 | 0.67 | 0.70 | +0.69 | - | 55 | - | 527.34% |
| F220930C00017000 | 2022-08-11 2:38PM EDT | 17.00 | 0.50 | 0.50 | 0.52 | +0.50 | +5,000.00% | 87 | - | 492.97% |
| F220930C00017500 | 2022-08-11 10:43AM EDT | 17.50 | 0.31 | 0.37 | 0.40 | +0.31 | - | 11 | - | 469.53% |
| F220930C00018000 | 2022-08-11 1:26PM EDT | 18.00 | 0.25 | 0.26 | 0.30 | +0.25 | - | 43 | - | 445.31% |
| F220930C00018500 | 2022-08-11 11:52AM EDT | 18.50 | 0.18 | 0.19 | 0.23 | +0.18 | - | 1 | - | 429.69% |
| F220930C00019000 | 2022-08-11 10:58AM EDT | 19.00 | 0.12 | 0.15 | 0.17 | +0.12 | - | 5 | - | 419.53% |
| F220930C00020000 | 2022-08-11 2:05PM EDT | 20.00 | 0.08 | 0.08 | 0.10 | +0.08 | - | 6 | - | 400.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930P00013500 | 2022-08-11 10:56AM EDT | 13.50 | 0.23 | 0.21 | 0.24 | +0.23 | - | 11 | - | 0.00% |
| F220930P00014000 | 2022-08-11 11:34AM EDT | 14.00 | 0.35 | 0.30 | 0.33 | +0.35 | - | 45 | - | 0.00% |
| F220930P00014500 | 2022-08-11 12:25PM EDT | 14.50 | 0.44 | 0.41 | 0.44 | +0.44 | - | 3 | - | 0.00% |
| F220930P00015000 | 2022-08-11 1:14PM EDT | 15.00 | 0.56 | 0.56 | 0.62 | +0.56 | - | 75 | - | 0.00% |
| F220930P00015500 | 2022-08-11 11:50AM EDT | 15.50 | 0.81 | 0.75 | 0.78 | +0.81 | - | 27 | - | 0.00% |
| F220930P00016000 | 2022-08-11 1:52PM EDT | 16.00 | 0.99 | 0.99 | 1.02 | +0.99 | - | 8 | - | 0.00% |
| F220930P00017500 | 2022-08-11 1:55PM EDT | 17.50 | 1.95 | 1.96 | 2.04 | +1.95 | - | 7 | - | 0.00% |
© 2022 Yahoo. All rights reserved.
