Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220128C00010000 | 2022-01-05 10:55AM EST | 10.00 | 14.60 | 13.60 | 13.75 | +0.39 | +2.74% | 3 | 6 | 1,014.45% |
| F220128C00013000 | 2021-12-15 12:58PM EST | 13.00 | 6.75 | 10.55 | 10.80 | 0.00 | - | - | 1 | 749.61% |
| F220128C00014000 | 2021-12-31 9:42AM EST | 14.00 | 6.75 | 9.55 | 9.80 | 0.00 | - | 10 | 8 | 677.54% |
| F220128C00015000 | 2022-01-04 3:52PM EST | 15.00 | 9.20 | 8.60 | 8.80 | 0.00 | - | 1,202 | 1,213 | 614.06% |
| F220128C00015500 | 2022-01-03 10:28AM EST | 15.50 | 6.10 | 8.10 | 8.30 | 0.00 | - | 1 | 26 | 582.42% |
| F220128C00016000 | 2022-01-04 3:37PM EST | 16.00 | 8.40 | 7.65 | 7.75 | 0.00 | - | 5 | 33 | 551.56% |
| F220128C00016500 | 2021-12-28 2:46PM EST | 16.50 | 4.39 | 7.15 | 7.30 | 0.00 | - | 80 | 81 | 524.61% |
| F220128C00017000 | 2022-01-05 3:05PM EST | 17.00 | 6.90 | 6.65 | 6.80 | -0.55 | -7.38% | 52 | 221 | 495.31% |
| F220128C00017500 | 2022-01-04 11:57AM EST | 17.50 | 6.70 | 6.15 | 6.35 | 0.00 | - | 3 | 35 | 469.34% |
| F220128C00018000 | 2022-01-05 1:06PM EST | 18.00 | 6.55 | 5.30 | 5.80 | +0.29 | +4.63% | 2,010 | 1,701 | 419.34% |
| F220128C00018500 | 2022-01-05 1:39PM EST | 18.50 | 5.99 | 5.20 | 5.30 | +0.86 | +16.76% | 18 | 162 | 413.28% |
| F220128C00019000 | 2022-01-05 2:27PM EST | 19.00 | 5.20 | 4.70 | 4.85 | -0.15 | -2.80% | 24 | 621 | 388.28% |
| F220128C00019500 | 2022-01-05 2:38PM EST | 19.50 | 4.76 | 4.20 | 4.40 | -0.04 | -0.83% | 203 | 738 | 363.28% |
| F220128C00020000 | 2022-01-05 3:33PM EST | 20.00 | 3.75 | 3.80 | 3.95 | -0.70 | -15.73% | 215 | 3,153 | 343.36% |
| F220128C00020500 | 2022-01-05 2:55PM EST | 20.50 | 3.65 | 3.30 | 3.45 | -0.30 | -7.59% | 129 | 1,395 | 315.63% |
| F220128C00021000 | 2022-01-05 3:44PM EST | 21.00 | 2.93 | 2.89 | 3.10 | -0.62 | -17.46% | 203 | 4,417 | 299.22% |
| F220128C00021500 | 2022-01-05 3:49PM EST | 21.50 | 2.46 | 2.35 | 2.62 | -0.62 | -20.13% | 178 | 1,433 | 269.53% |
| F220128C00022000 | 2022-01-05 3:50PM EST | 22.00 | 2.10 | 2.11 | 2.20 | -0.51 | -19.54% | 512 | 2,697 | 255.86% |
| F220128C00022500 | 2022-01-05 3:59PM EST | 22.50 | 1.79 | 1.72 | 1.86 | -0.44 | -19.73% | 418 | 2,046 | 237.70% |
| F220128C00023000 | 2022-01-05 3:56PM EST | 23.00 | 1.50 | 1.47 | 1.51 | -0.39 | -20.63% | 439 | 2,533 | 224.02% |
| F220128C00023500 | 2022-01-05 3:57PM EST | 23.50 | 1.20 | 1.16 | 1.24 | -0.37 | -23.57% | 652 | 1,845 | 209.57% |
| F220128C00024000 | 2022-01-05 3:57PM EST | 24.00 | 0.96 | 0.93 | 0.98 | -0.36 | -27.27% | 2,735 | 3,653 | 197.27% |
| F220128C00024500 | 2022-01-05 3:40PM EST | 24.50 | 0.75 | 0.76 | 0.79 | -0.33 | -30.56% | 1,568 | 1,456 | 189.84% |
| F220128C00025000 | 2022-01-05 3:59PM EST | 25.00 | 0.60 | 0.60 | 0.62 | -0.28 | -31.82% | 5,361 | 4,513 | 181.64% |
| F220128C00026000 | 2022-01-05 3:59PM EST | 26.00 | 0.38 | 0.36 | 0.38 | -0.20 | -34.48% | 1,553 | 1,483 | 169.14% |
| F220128C00027000 | 2022-01-05 3:54PM EST | 27.00 | 0.23 | 0.21 | 0.24 | -0.15 | -39.47% | 1,241 | 1,814 | 161.72% |
| F220128C00028000 | 2022-01-05 3:52PM EST | 28.00 | 0.13 | 0.13 | 0.16 | -0.12 | -48.00% | 1,031 | 1,251 | 158.98% |
| F220128C00029000 | 2022-01-05 3:34PM EST | 29.00 | 0.08 | 0.09 | 0.10 | -0.10 | -55.56% | 430 | 1,148 | 157.81% |
| F220128C00030000 | 2022-01-05 3:58PM EST | 30.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 2,466 | 2,792 | 158.59% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220128P00010000 | 2021-12-14 1:14PM EST | 10.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 0 | 253.13% |
| F220128P00011000 | 2021-12-31 11:49AM EST | 11.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 25 | 221.88% |
| F220128P00012000 | 2022-01-03 1:44PM EST | 12.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 187.50% |
| F220128P00013000 | 2021-12-20 10:55AM EST | 13.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 23 | 162.50% |
| F220128P00014000 | 2022-01-05 11:30AM EST | 14.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 6 | 328 | 143.75% |
| F220128P00015000 | 2022-01-04 1:19PM EST | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 347 | 121.88% |
| F220128P00015500 | 2022-01-05 12:51PM EST | 15.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 370 | 110.94% |
| F220128P00016000 | 2022-01-05 10:24AM EST | 16.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 3 | 255 | 106.25% |
| F220128P00016500 | 2022-01-05 2:28PM EST | 16.50 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 30 | 413 | 100.78% |
| F220128P00017000 | 2022-01-05 1:20PM EST | 17.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 118 | 286 | 89.84% |
| F220128P00017500 | 2022-01-05 2:16PM EST | 17.50 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 113 | 369 | 80.47% |
| F220128P00018000 | 2022-01-05 3:21PM EST | 18.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 135 | 1,442 | 73.83% |
| F220128P00018500 | 2022-01-05 3:27PM EST | 18.50 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 323 | 2,396 | 64.84% |
| F220128P00019000 | 2022-01-05 3:47PM EST | 19.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 93 | 1,632 | 57.42% |
| F220128P00019500 | 2022-01-05 3:28PM EST | 19.50 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 83 | 2,499 | 50.00% |
| F220128P00020000 | 2022-01-05 3:59PM EST | 20.00 | 0.15 | 0.15 | 0.17 | +0.04 | +36.36% | 813 | 3,920 | 40.04% |
| F220128P00020500 | 2022-01-05 3:48PM EST | 20.50 | 0.21 | 0.20 | 0.23 | +0.06 | +40.00% | 388 | 4,162 | 28.32% |
| F220128P00021000 | 2022-01-05 3:59PM EST | 21.00 | 0.27 | 0.27 | 0.29 | +0.07 | +35.00% | 671 | 2,821 | 0.00% |
| F220128P00021500 | 2022-01-05 3:51PM EST | 21.50 | 0.38 | 0.35 | 0.39 | +0.11 | +40.74% | 243 | 1,086 | 0.00% |
| F220128P00022000 | 2022-01-05 3:58PM EST | 22.00 | 0.47 | 0.47 | 0.50 | +0.13 | +38.24% | 1,442 | 1,452 | 0.00% |
| F220128P00022500 | 2022-01-05 3:51PM EST | 22.50 | 0.64 | 0.61 | 0.65 | +0.16 | +33.33% | 1,137 | 1,029 | 0.00% |
| F220128P00023000 | 2022-01-05 3:59PM EST | 23.00 | 0.81 | 0.78 | 0.84 | +0.19 | +30.65% | 603 | 3,904 | 0.00% |
| F220128P00023500 | 2022-01-05 3:59PM EST | 23.50 | 1.04 | 1.02 | 1.06 | +0.25 | +31.65% | 1,586 | 4,827 | 0.00% |
| F220128P00024000 | 2022-01-05 3:57PM EST | 24.00 | 1.30 | 1.27 | 1.33 | +0.28 | +27.45% | 1,512 | 4,766 | 0.00% |
| F220128P00024500 | 2022-01-05 3:59PM EST | 24.50 | 1.61 | 1.58 | 1.65 | +0.32 | +24.81% | 1,223 | 2,879 | 0.00% |
| F220128P00025000 | 2022-01-05 3:58PM EST | 25.00 | 1.94 | 1.89 | 1.98 | +0.34 | +21.25% | 604 | 4,561 | 0.00% |
| F220128P00026000 | 2022-01-05 3:55PM EST | 26.00 | 2.72 | 2.66 | 2.76 | +0.46 | +20.35% | 134 | 842 | 0.00% |
| F220128P00027000 | 2022-01-05 3:57PM EST | 27.00 | 3.60 | 3.50 | 3.65 | +0.50 | +16.13% | 97 | 1,933 | 0.00% |
| F220128P00028000 | 2022-01-05 3:40PM EST | 28.00 | 4.45 | 4.40 | 4.55 | +0.45 | +11.25% | 277 | 1,202 | 0.00% |
| F220128P00029000 | 2022-01-05 3:40PM EST | 29.00 | 5.40 | 5.35 | 5.50 | +0.60 | +12.50% | 10 | 540 | 0.00% |
| F220128P00030000 | 2022-01-05 3:40PM EST | 30.00 | 6.35 | 6.35 | 6.50 | +0.60 | +10.43% | 87 | 788 | 0.00% |
© 2022 Yahoo. All rights reserved.
