UK Markets open in 7 hrs 47 mins
NIKKEI 225
29,685.37+2.00(+0.01%)HANG SENG
29,106.15+136.44(+0.47%)CRUDE OIL
63.55+0.17(+0.27%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.11-0.12 (-0.98%)
At close: 4:02PM EDT
12.12 +0.01 (0.08%)
After hours: 7:11PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210618C00001000 | 2020-10-30 11:17AM EDT | 1.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F210618C00002000 | 2020-11-03 4:39PM EDT | 2.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F210618C00003000 | 2020-11-09 2:28PM EDT | 3.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F210618C00004000 | 2020-11-10 2:36PM EDT | 4.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F210618C00005000 | 2020-11-10 4:53PM EDT | 5.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F210618C00006000 | 2020-11-10 4:59PM EDT | 6.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| F210618C00007000 | 2020-11-10 3:32PM EDT | 7.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 0.00% |
| F210618C00008000 | 2020-11-10 4:50PM EDT | 8.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| F210618C00009000 | 2020-11-10 4:59PM EDT | 9.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 0.00% |
| F210618C00010000 | 2020-11-10 4:46PM EDT | 10.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3,737 | 0 | 0.00% |
| F210618C00011000 | 2020-11-10 3:20PM EDT | 11.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| F210618C00012000 | 2020-11-10 3:46PM EDT | 12.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| F210618C00013000 | 2020-11-10 4:44PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210618P00001000 | 2020-09-21 9:30AM EDT | 1.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 127 | 293.75% |
| F210618P00002000 | 2020-11-10 12:38PM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F210618P00003000 | 2020-11-04 2:08PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F210618P00004000 | 2020-11-09 1:15PM EDT | 4.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F210618P00005000 | 2020-11-09 11:06AM EDT | 5.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F210618P00006000 | 2020-11-10 4:00PM EDT | 6.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| F210618P00007000 | 2020-11-10 4:21PM EDT | 7.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| F210618P00008000 | 2020-11-10 3:44PM EDT | 8.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| F210618P00009000 | 2020-11-10 2:23PM EDT | 9.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| F210618P00010000 | 2020-11-10 11:26AM EDT | 10.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| F210618P00012000 | 2020-11-09 4:28PM EDT | 12.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| F210618P00013000 | 2020-10-28 10:12AM EDT | 13.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
