Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230120C00001000 | 2022-01-05 1:48PM EDT | 1.00 | 23.50 | 22.40 | 22.95 | +0.30 | +1.29% | 1 | 40 | 0.00% |
| F230120C00002000 | 2022-01-05 11:56AM EDT | 2.00 | 22.50 | 21.50 | 21.85 | +0.85 | +3.93% | 9 | 232 | 0.00% |
| F230120C00003000 | 2022-01-05 1:13PM EDT | 3.00 | 21.56 | 20.55 | 21.00 | +2.91 | +15.60% | 1 | 105 | 0.00% |
| F230120C00004000 | 2022-01-05 11:26AM EDT | 4.00 | 20.25 | 19.55 | 20.05 | 0.00 | - | 2 | 535 | 0.00% |
| F230120C00005000 | 2022-01-05 2:49PM EDT | 5.00 | 19.47 | 18.55 | 18.90 | +0.17 | +0.88% | 9 | 3,449 | 0.00% |
| F230120C00007000 | 2022-01-05 4:58PM EDT | 7.00 | 16.70 | 16.60 | 16.80 | -0.75 | -4.30% | 263 | 9,679 | 0.00% |
| F230120C00010000 | 2022-01-05 4:59PM EDT | 10.00 | 13.80 | 13.65 | 13.90 | -0.55 | -3.83% | 1,523 | 77,055 | 0.00% |
| F230120C00012000 | 2022-01-05 4:58PM EDT | 12.00 | 11.95 | 11.90 | 12.05 | -0.65 | -5.16% | 1,189 | 50,329 | 0.00% |
| F230120C00015000 | 2022-01-05 4:59PM EDT | 15.00 | 9.41 | 9.40 | 9.55 | -0.59 | -5.90% | 1,719 | 105,095 | 397.66% |
| F230120C00017000 | 2022-01-05 4:58PM EDT | 17.00 | 8.00 | 7.90 | 8.10 | -0.50 | -5.88% | 954 | 50,663 | 317.29% |
| F230120C00020000 | 2022-01-05 4:59PM EDT | 20.00 | 6.15 | 6.10 | 6.20 | -0.40 | -6.11% | 5,625 | 118,241 | 252.25% |
| F230120C00022000 | 2022-01-05 4:58PM EDT | 22.00 | 5.05 | 5.05 | 5.15 | -0.46 | -8.35% | 2,787 | 33,593 | 223.54% |
| F230120C00025000 | 2022-01-05 4:59PM EDT | 25.00 | 3.90 | 3.85 | 3.95 | -0.25 | -6.02% | 6,892 | 105,283 | 195.85% |
| F230120C00027000 | 2022-01-05 4:54PM EDT | 27.00 | 3.30 | 3.20 | 3.30 | -0.17 | -4.90% | 782 | 19,084 | 182.13% |
| F230120C00030000 | 2022-01-05 4:59PM EDT | 30.00 | 2.45 | 2.43 | 2.49 | -0.23 | -8.58% | 5,245 | 90,371 | 166.16% |
| F230120C00032000 | 2022-01-05 4:56PM EDT | 32.00 | 2.06 | 2.06 | 2.12 | -0.21 | -9.25% | 281 | 1,347 | 159.38% |
| F230120C00035000 | 2022-01-05 4:59PM EDT | 35.00 | 1.61 | 1.50 | 1.65 | -0.08 | -4.73% | 1,070 | 3,492 | 148.93% |
| F230120C00037000 | 2022-01-05 4:44PM EDT | 37.00 | 1.34 | 1.24 | 1.42 | -0.16 | -10.67% | 93 | 1,111 | 144.19% |
| F230120C00040000 | 2022-01-05 4:57PM EDT | 40.00 | 1.06 | 1.06 | 1.14 | -0.12 | -10.17% | 5,562 | 26,832 | 140.77% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230120P00001000 | 2022-01-05 10:30AM EDT | 1.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 2,597 | 146.88% |
| F230120P00002000 | 2022-01-04 4:59PM EDT | 2.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 2,090 | 109.38% |
| F230120P00003000 | 2022-01-03 2:27PM EDT | 3.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1 | 1,315 | 89.06% |
| F230120P00004000 | 2022-01-05 10:40AM EDT | 4.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 3 | 26,162 | 75.78% |
| F230120P00005000 | 2022-01-05 4:47PM EDT | 5.00 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 225 | 41,484 | 67.19% |
| F230120P00007000 | 2022-01-05 1:19PM EDT | 7.00 | 0.08 | 0.10 | 0.14 | -0.01 | -11.11% | 203 | 29,380 | 49.41% |
| F230120P00010000 | 2022-01-05 4:26PM EDT | 10.00 | 0.24 | 0.21 | 0.27 | +0.01 | +4.35% | 986 | 82,720 | 24.02% |
| F230120P00012000 | 2022-01-05 4:36PM EDT | 12.00 | 0.44 | 0.42 | 0.47 | +0.04 | +10.00% | 433 | 105,153 | 0.00% |
| F230120P00015000 | 2022-01-05 4:55PM EDT | 15.00 | 0.95 | 0.92 | 0.99 | +0.09 | +10.47% | 748 | 28,623 | 0.00% |
| F230120P00017000 | 2022-01-05 4:52PM EDT | 17.00 | 1.51 | 1.50 | 1.53 | +0.08 | +5.59% | 5,295 | 41,788 | 0.00% |
| F230120P00020000 | 2022-01-05 4:58PM EDT | 20.00 | 2.65 | 2.61 | 2.67 | +0.22 | +9.05% | 648 | 29,687 | 0.00% |
| F230120P00022000 | 2022-01-05 4:33PM EDT | 22.00 | 3.65 | 3.55 | 3.70 | +0.35 | +10.61% | 221 | 6,577 | 0.00% |
| F230120P00025000 | 2022-01-05 4:26PM EDT | 25.00 | 5.39 | 5.35 | 5.40 | +0.43 | +8.67% | 680 | 2,982 | 0.00% |
| F230120P00027000 | 2022-01-05 4:40PM EDT | 27.00 | 6.71 | 6.60 | 6.80 | +0.39 | +6.17% | 74 | 623 | 0.00% |
| F230120P00030000 | 2022-01-05 3:18PM EDT | 30.00 | 8.58 | 8.85 | 9.00 | +0.04 | +0.47% | 10 | 5,726 | 0.00% |
| F230120P00032000 | 2022-01-05 11:28AM EDT | 32.00 | 10.05 | 10.40 | 10.70 | +0.05 | +0.50% | 12 | 70 | 0.00% |
| F230120P00035000 | 2022-01-05 1:48PM EDT | 35.00 | 12.40 | 12.85 | 13.30 | -0.85 | -6.42% | 10 | 90 | 0.00% |
| F230120P00040000 | 2021-12-29 12:43PM EDT | 40.00 | 17.00 | 16.95 | 18.10 | -3.00 | -15.00% | 20 | 30 | 0.00% |
© 2022 Yahoo. All rights reserved.
