Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.71-0.32 (-2.25%)
As of 10:07AM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230120C00002000 | 2020-11-10 11:59AM EDT | 2.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| F230120C00003000 | 2021-06-23 11:46AM EDT | 3.00 | 12.60 | 11.80 | 13.80 | 0.00 | - | 1 | 292 | 235.16% |
| F230120C00004000 | 2020-11-10 1:17PM EDT | 4.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| F230120C00005000 | 2021-06-23 3:59PM EDT | 5.00 | 10.90 | 10.35 | 10.65 | -0.10 | -0.91% | 4 | 4,906 | 132.32% |
| F230120C00007000 | 2021-06-24 11:54AM EDT | 7.00 | 8.70 | 8.65 | 8.85 | -0.15 | -1.69% | 135 | 13,978 | 102.64% |
| F230120C00010000 | 2021-06-24 11:51AM EDT | 10.00 | 6.29 | 6.25 | 6.40 | -0.26 | -3.97% | 1,101 | 54,391 | 76.95% |
| F230120C00012000 | 2021-06-24 11:39AM EDT | 12.00 | 4.95 | 4.95 | 5.05 | -0.20 | -3.88% | 69 | 50,402 | 67.85% |
| F230120C00015000 | 2021-06-24 12:12PM EDT | 15.00 | 3.48 | 3.45 | 3.50 | -0.12 | -3.33% | 548 | 79,316 | 60.35% |
| F230120C00017000 | 2021-06-24 12:12PM EDT | 17.00 | 2.71 | 2.70 | 2.74 | -0.17 | -5.90% | 394 | 25,302 | 57.47% |
| F230120C00020000 | 2021-06-24 12:15PM EDT | 20.00 | 1.92 | 1.90 | 1.92 | -0.09 | -4.48% | 242 | 82,946 | 55.10% |
| F230120C00027000 | 2021-06-23 3:34PM EDT | 27.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 43 | 2,356 | 54.15% |
| F230120C00030000 | 2021-06-24 12:08PM EDT | 30.00 | 0.72 | 0.72 | 0.73 | +0.03 | +4.35% | 675 | 21,989 | 54.10% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230120P00002000 | 2020-11-09 4:41PM EDT | 2.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| F230120P00003000 | 2020-11-09 10:30AM EDT | 3.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| F230120P00004000 | 2021-06-24 9:44AM EDT | 4.00 | 0.10 | 0.07 | 0.12 | -0.02 | -16.67% | 3 | 25,569 | 60.16% |
| F230120P00005000 | 2021-06-23 12:47PM EDT | 5.00 | 0.16 | 0.12 | 0.26 | 0.00 | - | 625 | 56,761 | 58.11% |
| F230120P00007000 | 2021-06-23 3:25PM EDT | 7.00 | 0.35 | 0.32 | 0.38 | 0.00 | - | 156 | 26,992 | 49.71% |
| F230120P00010000 | 2021-06-24 10:51AM EDT | 10.00 | 0.94 | 0.92 | 0.94 | 0.00 | - | 2 | 59,512 | 41.68% |
| F230120P00012000 | 2021-06-24 11:36AM EDT | 12.00 | 1.60 | 1.55 | 1.68 | +0.01 | +0.63% | 1,174 | 36,380 | 39.75% |
| F230120P00015000 | 2021-06-24 12:13PM EDT | 15.00 | 3.10 | 3.05 | 3.15 | +0.11 | +3.68% | 1,141 | 12,970 | 35.65% |
| F230120P00017000 | 2021-06-23 3:32PM EDT | 17.00 | 4.23 | 4.20 | 4.55 | 0.00 | - | 1,766 | 3,546 | 35.13% |
| F230120P00020000 | 2021-06-23 3:47PM EDT | 20.00 | 6.45 | 6.35 | 6.95 | +0.05 | +0.78% | 10 | 1,252 | 34.08% |
| F230120P00022000 | 2021-06-23 11:01AM EDT | 22.00 | 8.10 | 8.00 | 8.40 | 0.00 | - | 40 | 61 | 23.98% |
| F230120P00025000 | 2021-06-23 1:04PM EDT | 25.00 | 10.60 | 10.60 | 10.95 | 0.00 | - | 267 | 1,042 | 0.00% |
© 2021 Verizon Media. All rights reserved.
