Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220916C00001000 | 2022-08-04 11:17AM EDT | 1.00 | 14.37 | 14.80 | 14.90 | 0.00 | - | 1 | 0 | 0.00% |
| F220916C00002000 | 2022-08-09 12:12PM EDT | 2.00 | 13.31 | 13.80 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
| F220916C00003000 | 2022-08-11 10:08AM EDT | 3.00 | 12.75 | 12.80 | 12.90 | +0.54 | +4.42% | 1 | 2 | 0.00% |
| F220916C00004000 | 2022-08-09 11:52AM EDT | 4.00 | 11.40 | 11.80 | 11.90 | 0.00 | - | 2 | 3 | 0.00% |
| F220916C00005000 | 2022-08-10 10:22AM EDT | 5.00 | 10.36 | 10.80 | 10.90 | +0.16 | +1.57% | 110 | 36 | 0.00% |
| F220916C00006000 | 2022-08-09 1:08PM EDT | 6.00 | 9.20 | 9.80 | 9.90 | 0.00 | - | 300 | 0 | 0.00% |
| F220916C00007000 | 2022-08-09 1:34PM EDT | 7.00 | 8.20 | 8.80 | 8.90 | 0.00 | - | 25 | 0 | 0.00% |
| F220916C00008000 | 2022-08-11 9:30AM EDT | 8.00 | 7.81 | 7.85 | 7.90 | +0.62 | +8.62% | 2 | 290 | 0.00% |
| F220916C00009000 | 2022-08-11 9:55AM EDT | 9.00 | 6.80 | 6.85 | 6.90 | +0.65 | +10.57% | 8 | 10 | 0.00% |
| F220916C00010000 | 2022-08-11 2:03PM EDT | 10.00 | 5.91 | 5.85 | 5.95 | +0.71 | +13.65% | 77 | 1,147 | 0.00% |
| F220916C00011000 | 2022-08-11 1:58PM EDT | 11.00 | 4.91 | 4.85 | 4.95 | +0.76 | +18.31% | 410 | 766 | 0.00% |
| F220916C00012000 | 2022-08-11 1:41PM EDT | 12.00 | 3.95 | 3.90 | 3.95 | +0.75 | +23.44% | 313 | 16,120 | 0.00% |
| F220916C00013000 | 2022-08-11 2:32PM EDT | 13.00 | 2.98 | 2.95 | 2.99 | +0.66 | +28.45% | 366 | 28,249 | 0.00% |
| F220916C00014000 | 2022-08-11 2:33PM EDT | 14.00 | 2.09 | 2.06 | 2.10 | +0.54 | +34.84% | 769 | 38,970 | 0.00% |
| F220916C00015000 | 2022-08-11 2:35PM EDT | 15.00 | 1.32 | 1.30 | 1.31 | +0.38 | +40.43% | 3,089 | 94,961 | 31.74% |
| F220916C00016000 | 2022-08-11 2:40PM EDT | 16.00 | 0.73 | 0.72 | 0.73 | +0.19 | +35.19% | 4,913 | 152,138 | 36.13% |
| F220916C00017000 | 2022-08-11 2:35PM EDT | 17.00 | 0.37 | 0.36 | 0.37 | +0.09 | +32.14% | 4,973 | 79,491 | 38.48% |
| F220916C00018000 | 2022-08-11 2:33PM EDT | 18.00 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 865 | 46,196 | 40.63% |
| F220916C00019000 | 2022-08-11 2:35PM EDT | 19.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 675 | 32,433 | 43.16% |
| F220916C00020000 | 2022-08-11 2:12PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,321 | 46,549 | 46.48% |
| F220916C00021000 | 2022-08-11 10:27AM EDT | 21.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 28 | 21,340 | 50.78% |
| F220916C00022000 | 2022-08-11 12:36PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 27 | 33,184 | 54.69% |
| F220916C00023000 | 2022-08-11 2:37PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 14,370 | 57.03% |
| F220916C00024000 | 2022-08-11 10:23AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5,748 | 59.38% |
| F220916C00025000 | 2022-08-11 11:33AM EDT | 25.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 182 | 31,575 | 67.97% |
| F220916C00026000 | 2022-08-10 2:54PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 31 | 6,461 | 68.75% |
| F220916C00027000 | 2022-08-11 12:54PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 8,368 | 75.00% |
| F220916C00028000 | 2022-08-02 9:30AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 2,647 | 78.13% |
| F220916C00029000 | 2022-08-08 3:17PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 3,325 | 82.81% |
| F220916C00030000 | 2022-08-11 9:51AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31,107 | 81.25% |
| F220916C00031000 | 2022-08-03 11:03AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,792 | 84.38% |
| F220916C00032000 | 2022-08-08 1:13PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 66 | 2,128 | 93.75% |
| F220916C00033000 | 2022-08-03 1:28PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 1,877 | 98.44% |
| F220916C00034000 | 2022-08-03 12:49PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 586 | 101.56% |
| F220916C00035000 | 2022-07-29 2:37PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 3,282 | 106.25% |
| F220916C00037000 | 2022-08-11 9:51AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,692 | 112.50% |
| F220916C00040000 | 2022-08-05 9:39AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,956 | 112.50% |
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 | 425.00% |
| F220916P00002000 | 2022-01-03 1:19PM EDT | 2.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 29 | 328.13% |
| F220916P00003000 | 2022-07-12 12:12PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 5,126 | 225.00% |
| F220916P00004000 | 2022-08-01 10:01AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,182 | 187.50% |
| F220916P00005000 | 2022-08-10 9:31AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,700 | 156.25% |
| F220916P00006000 | 2022-08-11 11:54AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 201 | 143.75% |
| F220916P00007000 | 2022-08-11 9:58AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,666 | 125.00% |
| F220916P00008000 | 2022-08-11 2:30PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 226 | 29,769 | 110.94% |
| F220916P00009000 | 2022-08-11 1:12PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 18 | 2,917 | 101.56% |
| F220916P00010000 | 2022-08-11 2:07PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 301 | 63,935 | 84.38% |
| F220916P00011000 | 2022-08-11 2:13PM EDT | 11.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 118 | 15,795 | 73.44% |
| F220916P00012000 | 2022-08-11 2:13PM EDT | 12.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 320 | 101,836 | 64.84% |
| F220916P00013000 | 2022-08-11 2:29PM EDT | 13.00 | 0.09 | 0.09 | 0.10 | -0.15 | -62.50% | 14,041 | 56,404 | 57.03% |
| F220916P00014000 | 2022-08-11 2:30PM EDT | 14.00 | 0.21 | 0.20 | 0.21 | -0.24 | -53.33% | 1,564 | 36,180 | 53.13% |
| F220916P00015000 | 2022-08-11 2:40PM EDT | 15.00 | 0.44 | 0.43 | 0.44 | -0.42 | -48.84% | 9,100 | 150,438 | 51.17% |
| F220916P00016000 | 2022-08-11 2:40PM EDT | 16.00 | 0.85 | 0.85 | 0.86 | -0.60 | -41.38% | 27,985 | 236,171 | 51.37% |
| F220916P00017000 | 2022-08-11 1:55PM EDT | 17.00 | 1.47 | 1.49 | 1.50 | -0.72 | -32.88% | 479 | 68,282 | 54.49% |
| F220916P00018000 | 2022-08-11 1:45PM EDT | 18.00 | 2.26 | 2.28 | 2.32 | -0.80 | -26.14% | 15 | 11,858 | 59.77% |
| F220916P00019000 | 2022-08-11 11:41AM EDT | 19.00 | 3.38 | 3.20 | 3.25 | -0.65 | -16.13% | 4 | 4,543 | 68.36% |
| F220916P00020000 | 2022-08-11 1:23PM EDT | 20.00 | 4.20 | 4.15 | 4.25 | -0.78 | -15.66% | 61 | 15,127 | 78.32% |
| F220916P00021000 | 2022-08-11 1:34PM EDT | 21.00 | 5.20 | 5.15 | 5.20 | -0.80 | -13.33% | 7 | 1,841 | 86.91% |
| F220916P00022000 | 2022-08-11 1:48PM EDT | 22.00 | 6.11 | 6.10 | 6.20 | -0.56 | -8.40% | 12 | 6,875 | 94.14% |
| F220916P00023000 | 2022-08-11 12:36PM EDT | 23.00 | 7.18 | 7.10 | 7.20 | -0.77 | -9.69% | 3 | 1,176 | 102.93% |
| F220916P00024000 | 2022-08-05 12:49PM EDT | 24.00 | 8.90 | 8.10 | 8.20 | 0.00 | - | - | 29 | 111.13% |
| F220916P00025000 | 2022-08-11 1:39PM EDT | 25.00 | 9.15 | 9.10 | 9.20 | -0.20 | -2.14% | 15 | 345 | 118.75% |
| F220916P00026000 | 2022-07-29 3:09PM EDT | 26.00 | 11.60 | 10.10 | 10.20 | 0.00 | - | - | 1 | 125.98% |
| F220916P00027000 | 2022-07-21 1:02PM EDT | 27.00 | 14.20 | 11.10 | 11.20 | 0.00 | - | 3 | 5,675 | 132.81% |
| F220916P00028000 | 2022-07-21 12:15PM EDT | 28.00 | 15.20 | 12.10 | 12.20 | 0.00 | - | - | 0 | 139.26% |
| F220916P00029000 | 2022-07-22 2:19PM EDT | 29.00 | 16.30 | 13.10 | 13.20 | 0.00 | - | - | 0 | 145.31% |
| F220916P00030000 | 2022-07-21 12:36PM EDT | 30.00 | 17.15 | 14.10 | 14.20 | 0.00 | - | 103 | 767 | 151.17% |
| F220916P00031000 | 2022-07-21 3:25PM EDT | 31.00 | 18.20 | 15.10 | 15.20 | 0.00 | - | - | 0 | 156.64% |
| F220916P00032000 | 2022-07-22 2:44PM EDT | 32.00 | 19.25 | 16.10 | 16.20 | 0.00 | - | - | 0 | 162.11% |
| F220916P00033000 | 2022-07-27 1:40PM EDT | 33.00 | 20.20 | 17.10 | 17.20 | 0.00 | - | - | 0 | 167.19% |
| F220916P00034000 | 2022-07-22 3:14PM EDT | 34.00 | 21.20 | 18.10 | 18.20 | 0.00 | - | - | 0 | 171.88% |
| F220916P00035000 | 2022-07-22 2:44PM EDT | 35.00 | 22.25 | 19.10 | 19.20 | 0.00 | - | 2 | 0 | 176.56% |
| F220916P00036000 | 2022-07-22 12:33PM EDT | 36.00 | 23.20 | 20.10 | 20.20 | 0.00 | - | - | 0 | 181.25% |
| F220916P00037000 | 2022-07-22 12:33PM EDT | 37.00 | 24.20 | 21.10 | 21.20 | 0.00 | - | 2 | 0 | 185.55% |
| F220916P00040000 | 2022-07-26 2:13PM EDT | 40.00 | 27.45 | 24.10 | 24.20 | 0.00 | - | 6 | 0 | 197.66% |
© 2022 Yahoo. All rights reserved.
