Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.70+0.25 (+1.62%)
At close: 4:02PM EDT
15.77 +0.07 (+0.45%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211217C00003000 | 2021-05-20 10:35AM EDT | 3.00 | 9.50 | 11.15 | 12.05 | 0.00 | - | 1 | 3 | 0.00% |
| F211217C00004000 | 2021-06-08 11:39AM EDT | 4.00 | 11.60 | 11.15 | 11.50 | 0.00 | - | 1 | 29 | 0.00% |
| F211217C00005000 | 2021-06-24 11:04AM EDT | 5.00 | 10.40 | 8.90 | 11.75 | +0.51 | +5.16% | 2 | 91 | 314.65% |
| F211217C00006000 | 2021-06-22 10:44AM EDT | 6.00 | 9.50 | 7.75 | 10.95 | 0.00 | - | 1 | 147 | 290.43% |
| F211217C00007000 | 2021-06-18 10:44AM EDT | 7.00 | 7.65 | 8.30 | 9.70 | 0.00 | - | 10 | 100 | 152.54% |
| F211217C00008000 | 2021-06-23 3:18PM EDT | 8.00 | 7.55 | 7.20 | 7.30 | 0.00 | - | 6 | 172 | 0.00% |
| F211217C00010000 | 2021-06-24 9:44AM EDT | 10.00 | 5.60 | 5.50 | 5.55 | -0.03 | -0.53% | 3 | 1,076 | 0.00% |
| F211217C00012000 | 2021-06-24 12:23PM EDT | 12.00 | 3.72 | 3.70 | 3.80 | -0.21 | -5.34% | 60 | 3,541 | 46.88% |
| F211217C00013000 | 2021-06-24 10:06AM EDT | 13.00 | 3.10 | 3.00 | 3.10 | -0.12 | -3.73% | 10 | 5,236 | 54.00% |
| F211217C00015000 | 2021-06-24 12:21PM EDT | 15.00 | 1.86 | 1.85 | 1.87 | -0.16 | -7.92% | 433 | 8,955 | 58.94% |
| F211217C00016000 | 2021-06-24 11:52AM EDT | 16.00 | 1.48 | 1.47 | 1.48 | -0.13 | -8.07% | 181 | 10,497 | 62.35% |
| F211217C00017000 | 2021-06-24 11:11AM EDT | 17.00 | 1.18 | 1.15 | 1.16 | -0.08 | -6.35% | 545 | 5,578 | 64.45% |
| F211217C00018000 | 2021-06-24 11:35AM EDT | 18.00 | 0.93 | 0.91 | 0.91 | -0.05 | -5.10% | 410 | 20,350 | 66.55% |
| F211217C00019000 | 2021-06-24 12:28PM EDT | 19.00 | 0.70 | 0.69 | 0.71 | -0.08 | -10.26% | 263 | 7,455 | 67.48% |
| F211217C00021000 | 2021-06-23 1:28PM EDT | 21.00 | 0.49 | 0.45 | 0.50 | -0.04 | -7.55% | 41 | 819 | 72.66% |
| F211217C00025000 | 2021-06-24 11:18AM EDT | 25.00 | 0.24 | 0.23 | 0.24 | -0.02 | -7.69% | 152 | 2,156 | 80.27% |
| F211217C00030000 | 2021-06-24 11:56AM EDT | 30.00 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 27 | 1,052 | 90.63% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211217P00003000 | 2021-05-17 12:00AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F211217P00004000 | 2021-05-28 3:14PM EDT | 4.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 142.19% |
| F211217P00005000 | 2021-06-23 12:34PM EDT | 5.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 228 | 125.00% |
| F211217P00006000 | 2021-06-18 10:11AM EDT | 6.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 2 | 131 | 109.38% |
| F211217P00007000 | 2021-06-17 12:25PM EDT | 7.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 454 | 101.56% |
| F211217P00008000 | 2021-06-23 2:11PM EDT | 8.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 62 | 3,868 | 92.58% |
| F211217P00009000 | 2021-06-23 11:25AM EDT | 9.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 9 | 5,430 | 87.89% |
| F211217P00010000 | 2021-06-23 1:55PM EDT | 10.00 | 0.17 | 0.18 | 0.19 | 0.00 | - | 2 | 7,744 | 82.81% |
| F211217P00011000 | 2021-06-23 2:32PM EDT | 11.00 | 0.29 | 0.28 | 0.32 | 0.00 | - | 57 | 6,183 | 79.39% |
| F211217P00012000 | 2021-06-24 11:05AM EDT | 12.00 | 0.47 | 0.49 | 0.50 | +0.01 | +2.17% | 21 | 5,109 | 78.13% |
| F211217P00013000 | 2021-06-24 10:08AM EDT | 13.00 | 0.73 | 0.74 | 0.77 | 0.00 | - | 68 | 7,908 | 76.47% |
| F211217P00014000 | 2021-06-24 10:43AM EDT | 14.00 | 1.10 | 1.12 | 1.14 | -0.01 | -0.90% | 45 | 1,725 | 76.47% |
| F211217P00015000 | 2021-06-24 10:30AM EDT | 15.00 | 1.60 | 1.60 | 1.62 | +0.08 | +5.26% | 10 | 1,920 | 77.25% |
| F211217P00016000 | 2021-06-23 2:00PM EDT | 16.00 | 2.08 | 2.18 | 2.20 | 0.00 | - | 128 | 3,825 | 78.52% |
| F211217P00017000 | 2021-06-24 9:39AM EDT | 17.00 | 2.86 | 2.88 | 2.92 | +0.12 | +4.38% | 1 | 864 | 81.84% |
| F211217P00018000 | 2021-06-17 12:58PM EDT | 18.00 | 4.00 | 3.60 | 3.70 | 0.00 | - | 38 | 1,465 | 84.33% |
| F211217P00020000 | 2021-06-24 12:08PM EDT | 20.00 | 5.25 | 5.20 | 5.35 | +0.15 | +2.94% | 5 | 147 | 88.57% |
| F211217P00021000 | 2021-06-17 12:55PM EDT | 21.00 | 6.60 | 6.05 | 6.15 | 0.00 | - | 3 | 78 | 88.87% |
| F211217P00023000 | 2021-06-14 12:09AM EDT | 23.00 | 8.05 | 8.00 | 8.15 | 0.00 | - | - | 3 | 101.76% |
| F211217P00024000 | 2021-06-14 12:09AM EDT | 24.00 | 8.95 | 8.85 | 8.95 | 0.00 | - | - | 3 | 98.83% |
| F211217P00025000 | 2021-06-08 12:24PM EDT | 25.00 | 9.75 | 8.55 | 10.05 | 0.00 | - | 10 | 30 | 112.70% |
© 2021 Verizon Media. All rights reserved.
