Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.91-0.04 (-0.29%)
At close: 4:02PM EDT
13.97 +0.06 (0.43%)
Pre-market: 04:55AM EDT
Pre-market: 04:55AM EDT
Callsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210820C00002000 | 2021-06-18 10:04AM EDT | 2.00 | 12.90 | 11.25 | 15.30 | 0.00 | - | 1 | 1 | 1,334.38% |
| F210820C00003000 | 2021-06-24 9:56AM EDT | 3.00 | 12.35 | 12.30 | 12.40 | -0.65 | -5.00% | 10 | 0 | 979.69% |
| F210820C00004000 | 2021-06-15 10:29AM EDT | 4.00 | 11.00 | 10.75 | 11.90 | 0.00 | - | 3 | 5 | 770.31% |
| F210820C00006000 | 2021-06-23 10:34AM EDT | 6.00 | 9.30 | 8.50 | 10.20 | 0.00 | - | 4 | 8 | 545.31% |
| F210820C00007000 | 2021-06-18 11:03AM EDT | 7.00 | 8.30 | 8.15 | 8.55 | 0.00 | - | 2 | 301 | 466.02% |
| F210820C00008000 | 2021-06-18 12:00PM EDT | 8.00 | 7.10 | 7.30 | 7.40 | 0.00 | - | 5 | 13 | 399.61% |
| F210820C00009000 | 2021-06-18 1:14PM EDT | 9.00 | 6.00 | 6.20 | 6.25 | 0.00 | - | 1 | 125 | 325.78% |
| F210820C00010000 | 2021-06-24 11:16AM EDT | 10.00 | 5.40 | 5.25 | 5.35 | -0.14 | -2.53% | 14 | 438 | 284.77% |
| F210820C00011000 | 2021-06-24 10:57AM EDT | 11.00 | 4.42 | 4.30 | 4.35 | -0.13 | -2.86% | 56 | 866 | 241.02% |
| F210820C00013000 | 2021-06-24 11:53AM EDT | 13.00 | 2.49 | 2.48 | 2.51 | -0.20 | -7.43% | 162 | 2,980 | 169.53% |
| F210820C00015000 | 2021-06-24 11:59AM EDT | 15.00 | 1.14 | 1.13 | 1.15 | -0.15 | -11.63% | 2,833 | 24,737 | 127.54% |
| F210820C00016000 | 2021-06-24 11:39AM EDT | 16.00 | 0.73 | 0.73 | 0.74 | -0.12 | -14.12% | 2,506 | 21,432 | 118.56% |
| F210820C00017000 | 2021-06-24 11:35AM EDT | 17.00 | 0.49 | 0.48 | 0.49 | -0.08 | -14.04% | 861 | 13,743 | 115.23% |
| F210820C00018000 | 2021-06-24 11:28AM EDT | 18.00 | 0.34 | 0.33 | 0.35 | -0.04 | -10.53% | 119 | 8,745 | 116.41% |
| F210820C00020000 | 2021-06-24 12:28PM EDT | 20.00 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 908 | 64,000 | 119.92% |
| F210820C00024000 | 2021-06-24 11:51AM EDT | 24.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 203 | 1,069 | 135.16% |
| F210820C00025000 | 2021-06-24 9:35AM EDT | 25.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 6 | 2,529 | 142.97% |
| F210820C00030000 | 2021-06-24 11:52AM EDT | 30.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 600 | 928 | 163.28% |
Putsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210820P00002000 | 2021-05-26 10:51AM EDT | 2.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1 | 393.75% |
| F210820P00006000 | 2021-06-21 2:25PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 383 | 168.75% |
| F210820P00007000 | 2021-06-24 10:31AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 1,004 | 134.38% |
| F210820P00008000 | 2021-06-23 3:56PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 322 | 120.31% |
| F210820P00009000 | 2021-06-21 2:57PM EDT | 9.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 278 | 101.56% |
| F210820P00011000 | 2021-06-23 1:16PM EDT | 11.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 5 | 2,024 | 75.39% |
| F210820P00012000 | 2021-06-24 12:07PM EDT | 12.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 92 | 5,516 | 62.89% |
| F210820P00013000 | 2021-06-24 12:12PM EDT | 13.00 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 3,273 | 6,612 | 50.20% |
| F210820P00014000 | 2021-06-24 11:28AM EDT | 14.00 | 0.47 | 0.46 | 0.48 | 0.00 | - | 219 | 83,309 | 35.16% |
| F210820P00017000 | 2021-06-24 11:34AM EDT | 17.00 | 2.21 | 2.26 | 2.27 | +0.08 | +3.76% | 265 | 1,260 | 0.00% |
| F210820P00019000 | 2021-06-24 12:19PM EDT | 19.00 | 4.00 | 4.00 | 4.05 | +0.20 | +5.26% | 2 | 82 | 0.00% |
| F210820P00020000 | 2021-06-22 12:58PM EDT | 20.00 | 4.85 | 4.80 | 4.90 | -0.40 | -7.62% | 3 | 68 | 0.00% |
| F210820P00021000 | 2021-06-11 12:18PM EDT | 21.00 | 5.99 | 5.90 | 7.15 | 0.00 | - | 10 | 126 | 104.69% |
| F210820P00022000 | 2021-06-18 9:32AM EDT | 22.00 | 6.60 | 5.45 | 8.15 | 0.00 | - | 10 | 17 | 113.67% |
| F210820P00023000 | 2021-06-23 3:21PM EDT | 23.00 | 7.60 | 7.70 | 7.85 | 0.00 | - | 10 | 12 | 0.00% |
| F210820P00030000 | 2021-06-14 9:30AM EDT | 30.00 | 14.91 | 13.50 | 16.00 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
