Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220916C00001000 | 2021-12-22 1:20PM EDT | 1.00 | 19.10 | 21.50 | 24.65 | 0.00 | - | 1 | 1 | 0.00% |
| F220916C00002000 | 2021-11-17 1:27PM EDT | 2.00 | 17.65 | 17.85 | 18.00 | 0.00 | - | 1 | 3 | 0.00% |
| F220916C00003000 | 2022-01-03 3:19PM EDT | 3.00 | 18.74 | 20.60 | 20.95 | 0.00 | - | 2 | 3 | 0.00% |
| F220916C00004000 | 2022-01-04 2:01PM EDT | 4.00 | 20.45 | 19.60 | 20.45 | 0.00 | - | 1 | 0 | 0.00% |
| F220916C00005000 | 2021-12-31 11:06AM EDT | 5.00 | 15.97 | 18.60 | 18.80 | 0.00 | - | 1 | 8 | 0.00% |
| F220916C00008000 | 2022-01-05 1:08PM EDT | 8.00 | 16.70 | 15.60 | 15.75 | +0.80 | +5.03% | 2 | 1,153 | 0.00% |
| F220916C00010000 | 2022-01-05 4:20PM EDT | 10.00 | 13.70 | 13.65 | 13.80 | -0.45 | -3.18% | 38 | 1,945 | 0.00% |
| F220916C00012000 | 2022-01-05 4:51PM EDT | 12.00 | 11.77 | 11.70 | 11.95 | -0.63 | -5.08% | 148 | 5,505 | 1,015.63% |
| F220916C00015000 | 2022-01-05 4:58PM EDT | 15.00 | 9.13 | 9.05 | 9.25 | -0.58 | -5.97% | 218 | 7,785 | 521.68% |
| F220916C00017000 | 2022-01-05 3:55PM EDT | 17.00 | 7.85 | 7.50 | 7.65 | -0.25 | -3.09% | 102 | 15,788 | 423.34% |
| F220916C00019000 | 2022-01-05 4:46PM EDT | 19.00 | 6.10 | 6.05 | 6.25 | -0.65 | -9.63% | 285 | 381 | 357.03% |
| F220916C00020000 | 2022-01-05 4:48PM EDT | 20.00 | 5.50 | 5.45 | 5.60 | -0.45 | -7.56% | 728 | 9,521 | 332.23% |
| F220916C00021000 | 2022-01-05 4:54PM EDT | 21.00 | 4.93 | 4.85 | 5.00 | -0.45 | -8.36% | 155 | 814 | 309.86% |
| F220916C00022000 | 2022-01-05 4:57PM EDT | 22.00 | 4.39 | 4.35 | 4.50 | -0.41 | -8.54% | 739 | 11,870 | 292.87% |
| F220916C00025000 | 2022-01-05 4:57PM EDT | 25.00 | 3.14 | 3.10 | 3.20 | -0.26 | -7.65% | 1,945 | 23,234 | 252.54% |
| F220916C00027000 | 2022-01-05 4:59PM EDT | 27.00 | 2.48 | 2.48 | 2.52 | -0.24 | -8.82% | 445 | 8,931 | 233.30% |
| F220916C00030000 | 2022-01-05 4:59PM EDT | 30.00 | 1.78 | 1.76 | 1.81 | -0.18 | -9.18% | 4,959 | 33,629 | 212.99% |
| F220916C00032000 | 2022-01-05 3:57PM EDT | 32.00 | 1.50 | 1.34 | 1.46 | -0.08 | -5.06% | 66 | 984 | 201.27% |
| F220916C00035000 | 2022-01-05 3:57PM EDT | 35.00 | 1.10 | 0.97 | 1.07 | -0.05 | -4.35% | 95 | 2,372 | 190.43% |
| F220916C00037000 | 2022-01-05 2:01PM EDT | 37.00 | 1.02 | 0.81 | 0.87 | +0.05 | +5.15% | 36 | 442 | 185.35% |
| F220916C00040000 | 2022-01-05 4:10PM EDT | 40.00 | 0.63 | 0.57 | 0.72 | -0.08 | -11.27% | 476 | 3,970 | 180.08% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220916P00001000 | 2022-01-04 3:19PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 206 | 231.25% |
| F220916P00002000 | 2022-01-03 1:19PM EDT | 2.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 29 | 171.88% |
| F220916P00003000 | 2022-01-04 2:43PM EDT | 3.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 70 | 233 | 142.19% |
| F220916P00004000 | 2022-01-04 4:42PM EDT | 4.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 90 | 117 | 120.31% |
| F220916P00005000 | 2022-01-04 4:41PM EDT | 5.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 42 | 1,453 | 84.38% |
| F220916P00008000 | 2022-01-05 10:36AM EDT | 8.00 | 0.06 | 0.05 | 0.12 | -0.01 | -14.29% | 8 | 684 | 58.20% |
| F220916P00010000 | 2022-01-05 4:55PM EDT | 10.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 101 | 4,295 | 37.11% |
| F220916P00012000 | 2022-01-05 4:55PM EDT | 12.00 | 0.27 | 0.26 | 0.30 | +0.05 | +22.73% | 222 | 32,216 | 13.38% |
| F220916P00015000 | 2022-01-05 12:40PM EDT | 15.00 | 0.55 | 0.59 | 0.64 | -0.01 | -1.79% | 35 | 14,715 | 0.00% |
| F220916P00017000 | 2022-01-05 4:26PM EDT | 17.00 | 1.03 | 1.00 | 1.06 | +0.09 | +9.57% | 76 | 16,881 | 0.00% |
| F220916P00019000 | 2022-01-05 3:40PM EDT | 19.00 | 1.53 | 1.59 | 1.68 | +0.08 | +5.52% | 72 | 1,918 | 0.00% |
| F220916P00020000 | 2022-01-05 4:52PM EDT | 20.00 | 2.00 | 1.95 | 2.03 | +0.20 | +11.11% | 230 | 8,071 | 0.00% |
| F220916P00021000 | 2022-01-05 1:59PM EDT | 21.00 | 2.26 | 2.37 | 2.45 | +0.04 | +1.80% | 34 | 633 | 0.00% |
| F220916P00022000 | 2022-01-05 4:05PM EDT | 22.00 | 2.82 | 2.84 | 2.94 | +0.19 | +7.22% | 296 | 7,379 | 0.00% |
| F220916P00025000 | 2022-01-05 4:22PM EDT | 25.00 | 4.51 | 4.50 | 4.65 | +0.21 | +4.88% | 23 | 602 | 0.00% |
| F220916P00027000 | 2022-01-05 3:33PM EDT | 27.00 | 5.70 | 5.85 | 6.05 | +0.25 | +4.59% | 3 | 12,648 | 0.00% |
| F220916P00030000 | 2022-01-05 1:53PM EDT | 30.00 | 7.75 | 8.15 | 8.35 | -0.10 | -1.27% | 103 | 1,290 | 0.00% |
| F220916P00032000 | 2021-12-30 3:40PM EDT | 32.00 | 12.27 | 9.45 | 10.00 | 0.00 | - | - | 7 | 0.00% |
| F220916P00035000 | 2022-01-04 1:52PM EDT | 35.00 | 12.02 | 12.30 | 12.70 | 0.00 | - | 2 | 19 | 0.00% |
| F220916P00037000 | 2022-01-04 1:52PM EDT | 37.00 | 13.74 | 14.05 | 14.50 | 0.00 | - | 2 | 56 | 0.00% |
| F220916P00040000 | 2021-12-30 12:05PM EDT | 40.00 | 19.48 | 16.90 | 18.00 | 0.00 | - | 6 | 81 | 0.00% |
© 2022 Yahoo. All rights reserved.
