Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220617C00001000 | 2022-05-03 11:14AM EDT | 1.00 | 13.47 | 12.20 | 12.35 | 0.00 | - | 1 | 6 | 481.25% |
| F220617C00002000 | 2022-04-06 10:22AM EDT | 2.00 | 13.39 | 12.30 | 12.40 | 0.00 | - | 1 | 2 | 881.25% |
| F220617C00003000 | 2022-04-26 10:58AM EDT | 3.00 | 11.84 | 10.15 | 10.30 | 0.00 | - | 1 | 3 | 193.75% |
| F220617C00004000 | 2022-05-09 10:22AM EDT | 4.00 | 9.92 | 9.15 | 9.30 | 0.00 | - | 1 | 1 | 156.25% |
| F220617C00005000 | 2022-05-09 10:22AM EDT | 5.00 | 8.91 | 8.20 | 8.30 | 0.00 | - | 1 | 17 | 164.06% |
| F220617C00006000 | 2022-05-11 1:58PM EDT | 6.00 | 6.85 | 7.15 | 7.35 | 0.00 | - | 5 | 10 | 135.94% |
| F220617C00007000 | 2022-05-17 3:55PM EDT | 7.00 | 6.53 | 6.20 | 6.35 | 0.00 | - | 2 | 10 | 124.22% |
| F220617C00008000 | 2022-05-17 9:49AM EDT | 8.00 | 5.45 | 5.20 | 5.30 | 0.00 | - | 1 | 37 | 90.63% |
| F220617C00009000 | 2022-05-11 1:59PM EDT | 9.00 | 4.10 | 4.25 | 4.35 | 0.00 | - | 1 | 188 | 87.50% |
| F220617C00010000 | 2022-05-17 3:47PM EDT | 10.00 | 3.57 | 2.96 | 3.40 | 0.00 | - | 11 | 1,459 | 84.38% |
| F220617C00011000 | 2022-05-17 3:06PM EDT | 11.00 | 2.63 | 2.31 | 2.66 | 0.00 | - | 25 | 437 | 72.07% |
| F220617C00012000 | 2022-05-18 9:30AM EDT | 12.00 | 1.63 | 1.51 | 1.57 | -0.14 | -7.91% | 1 | 5,317 | 53.52% |
| F220617C00013000 | 2022-05-18 9:42AM EDT | 13.00 | 0.86 | 0.86 | 0.89 | -0.17 | -16.50% | 92 | 17,202 | 50.88% |
| F220617C00014000 | 2022-05-18 9:42AM EDT | 14.00 | 0.41 | 0.41 | 0.43 | -0.11 | -21.15% | 285 | 19,080 | 47.85% |
| F220617C00015000 | 2022-05-18 9:43AM EDT | 15.00 | 0.18 | 0.16 | 0.17 | -0.03 | -14.29% | 49 | 34,688 | 45.51% |
| F220617C00016000 | 2022-05-18 9:43AM EDT | 16.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 78 | 36,083 | 48.05% |
| F220617C00017000 | 2022-05-18 9:39AM EDT | 17.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 31,554 | 50.78% |
| F220617C00018000 | 2022-05-17 3:49PM EDT | 18.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 568 | 29,093 | 50.78% |
| F220617C00019000 | 2022-05-18 9:30AM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 19,066 | 57.81% |
| F220617C00020000 | 2022-05-17 3:59PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 644 | 67,223 | 64.06% |
| F220617C00021000 | 2022-05-17 2:22PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 26,386 | 70.31% |
| F220617C00022000 | 2022-05-17 1:29PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 67 | 18,117 | 73.44% |
| F220617C00023000 | 2022-05-17 1:21PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 32 | 12,032 | 82.81% |
| F220617C00024000 | 2022-05-17 3:26PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 42,816 | 84.38% |
| F220617C00025000 | 2022-05-17 3:28PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 46,798 | 50.00% |
| F220617C00026000 | 2022-05-17 10:07AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 12,268 | 93.75% |
| F220617C00027000 | 2022-05-13 9:42AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 35,382 | 50.00% |
| F220617C00028000 | 2022-05-13 10:30AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18,742 | 101.56% |
| F220617C00029000 | 2022-05-17 11:38AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 9,222 | 96.88% |
| F220617C00030000 | 2022-05-16 10:51AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 39,329 | 100.00% |
| F220617C00031000 | 2022-05-03 11:37AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 292 | 2,312 | 112.50% |
| F220617C00032000 | 2022-04-20 3:59PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2,118 | 115.63% |
| F220617C00033000 | 2022-04-11 9:49AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 141 | 991 | 50.00% |
| F220617C00034000 | 2022-05-04 12:23PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,075 | 115.63% |
| F220617C00035000 | 2022-05-10 10:01AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 6,906 | 126.56% |
| F220617C00036000 | 2022-04-27 11:41AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 1,426 | 118.75% |
| F220617C00040000 | 2022-05-13 9:33AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 21,116 | 140.63% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220617P00001000 | 2022-03-17 10:15AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 207 | 337.50% |
| F220617P00002000 | 2022-02-14 1:30PM EDT | 2.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 475 | 293.75% |
| F220617P00003000 | 2022-03-02 10:45AM EDT | 3.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 201 | 231.25% |
| F220617P00004000 | 2022-05-10 2:11PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 463 | 156.25% |
| F220617P00005000 | 2022-05-17 1:14PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 433 | 140.63% |
| F220617P00006000 | 2022-05-13 11:01AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 263 | 115.63% |
| F220617P00007000 | 2022-05-17 1:52PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 2,785 | 100.00% |
| F220617P00008000 | 2022-05-17 9:30AM EDT | 8.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 9,378 | 88.28% |
| F220617P00009000 | 2022-05-17 10:18AM EDT | 9.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 11 | 1,449 | 74.22% |
| F220617P00010000 | 2022-05-17 3:41PM EDT | 10.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 178 | 24,239 | 64.45% |
| F220617P00011000 | 2022-05-18 9:44AM EDT | 11.00 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 9 | 4,841 | 57.03% |
| F220617P00012000 | 2022-05-18 9:44AM EDT | 12.00 | 0.29 | 0.28 | 0.30 | +0.04 | +16.00% | 147 | 92,021 | 50.98% |
| F220617P00013000 | 2022-05-18 9:44AM EDT | 13.00 | 0.62 | 0.61 | 0.63 | +0.11 | +21.57% | 151 | 54,661 | 48.24% |
| F220617P00014000 | 2022-05-18 9:39AM EDT | 14.00 | 1.15 | 1.12 | 1.17 | +0.14 | +13.86% | 61 | 34,267 | 45.12% |
| F220617P00015000 | 2022-05-18 9:38AM EDT | 15.00 | 1.85 | 1.89 | 1.95 | +0.16 | +9.47% | 55 | 87,345 | 45.51% |
| F220617P00016000 | 2022-05-18 9:33AM EDT | 16.00 | 2.73 | 2.73 | 2.87 | +0.10 | +3.80% | 3 | 91,676 | 49.41% |
| F220617P00017000 | 2022-05-18 9:38AM EDT | 17.00 | 3.70 | 3.75 | 3.85 | +0.19 | +5.41% | 14 | 104,056 | 57.03% |
| F220617P00018000 | 2022-05-17 2:24PM EDT | 18.00 | 4.70 | 4.70 | 4.85 | +0.06 | +1.29% | 1 | 15,677 | 66.41% |
| F220617P00019000 | 2022-05-17 3:49PM EDT | 19.00 | 5.49 | 5.70 | 5.85 | 0.00 | - | 33 | 3,803 | 75.00% |
| F220617P00020000 | 2022-05-17 1:53PM EDT | 20.00 | 6.60 | 6.60 | 7.00 | 0.00 | - | 38 | 15,980 | 67.19% |
| F220617P00021000 | 2022-05-18 9:32AM EDT | 21.00 | 7.10 | 7.70 | 7.85 | -0.55 | -7.19% | 6 | 1,593 | 90.63% |
| F220617P00022000 | 2022-05-17 1:54PM EDT | 22.00 | 8.59 | 8.70 | 8.85 | 0.00 | - | 2 | 1,345 | 97.66% |
| F220617P00023000 | 2022-05-16 11:12AM EDT | 23.00 | 9.90 | 9.70 | 9.85 | 0.00 | - | 5 | 1,432 | 103.91% |
| F220617P00024000 | 2022-05-11 3:12PM EDT | 24.00 | 11.02 | 10.70 | 11.05 | 0.00 | - | 7 | 3,074 | 116.41% |
| F220617P00025000 | 2022-05-17 1:53PM EDT | 25.00 | 11.60 | 11.70 | 11.80 | 0.00 | - | 1 | 292 | 96.88% |
| F220617P00026000 | 2022-05-11 3:12PM EDT | 26.00 | 12.99 | 12.70 | 13.00 | 0.00 | - | 7 | 1,036 | 121.88% |
| F220617P00027000 | 2022-05-05 9:56AM EDT | 27.00 | 13.70 | 13.70 | 13.80 | 0.00 | - | 1 | 373 | 106.25% |
| F220617P00028000 | 2022-03-14 11:20AM EDT | 28.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F220617P00029000 | 2022-04-11 12:03PM EDT | 29.00 | 13.72 | 15.95 | 16.10 | 0.00 | - | 1 | 99 | 172.66% |
| F220617P00030000 | 2022-05-03 10:07AM EDT | 30.00 | 15.60 | 16.40 | 17.15 | 0.00 | - | 25 | 249 | 195.31% |
| F220617P00031000 | 2022-04-11 11:50AM EDT | 31.00 | 15.70 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 178.91% |
| F220617P00032000 | 2022-05-02 3:56PM EDT | 32.00 | 17.76 | 18.70 | 18.95 | 0.00 | - | 1 | 2 | 140.63% |
| F220617P00033000 | 2022-01-25 11:57AM EDT | 33.00 | 13.50 | 16.50 | 16.65 | 0.00 | - | 100 | 75 | 0.00% |
| F220617P00034000 | 2022-03-02 1:29PM EDT | 34.00 | 16.25 | 17.35 | 17.55 | 0.00 | - | 28 | 123 | 0.00% |
| F220617P00035000 | 2022-04-05 1:45PM EDT | 35.00 | 19.15 | 20.40 | 20.60 | 0.00 | - | 35 | 4 | 0.00% |
| F220617P00036000 | 2022-01-18 1:11AM EDT | 36.00 | 12.85 | 17.85 | 18.15 | 0.00 | - | - | 0 | 0.00% |
| F220617P00040000 | 2022-04-28 1:45PM EDT | 40.00 | 25.45 | 26.50 | 27.15 | 0.00 | - | 26 | 0 | 167.97% |
© 2022 Yahoo. All rights reserved.
