Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220617C00001000 | 2022-01-04 1:58PM EDT | 1.00 | 23.49 | 21.50 | 24.65 | 0.00 | - | 1 | 2 | 0.00% |
| F220617C00002000 | 2022-01-03 3:04PM EDT | 2.00 | 19.65 | 21.60 | 21.80 | 0.00 | - | 4 | 5 | 0.00% |
| F220617C00003000 | 2021-12-30 4:36PM EDT | 3.00 | 17.55 | 20.00 | 20.75 | 0.00 | - | 2 | 2 | 0.00% |
| F220617C00004000 | 2022-01-03 1:28PM EDT | 4.00 | 17.70 | 19.60 | 19.75 | 0.00 | - | 4 | 12 | 0.00% |
| F220617C00005000 | 2021-12-27 12:27PM EDT | 5.00 | 15.77 | 18.60 | 18.75 | 0.00 | - | 7 | 52 | 0.00% |
| F220617C00007000 | 2021-12-27 1:32PM EDT | 7.00 | 13.88 | 16.60 | 16.80 | 0.00 | - | 1 | 96 | 0.00% |
| F220617C00008000 | 2022-01-05 2:46PM EDT | 8.00 | 16.49 | 15.60 | 15.80 | +0.09 | +0.55% | 1 | 629 | 0.00% |
| F220617C00009000 | 2022-01-05 1:54PM EDT | 9.00 | 15.50 | 14.60 | 14.85 | +0.75 | +5.08% | 1 | 133 | 0.00% |
| F220617C00010000 | 2022-01-05 3:45PM EDT | 10.00 | 14.10 | 13.65 | 13.80 | -0.15 | -1.05% | 23 | 1,116 | 0.00% |
| F220617C00011000 | 2022-01-04 1:59PM EDT | 11.00 | 13.50 | 12.65 | 12.80 | 0.00 | - | 106 | 232 | 0.00% |
| F220617C00012000 | 2022-01-05 4:56PM EDT | 12.00 | 11.75 | 11.65 | 11.80 | -0.55 | -4.47% | 7 | 5,138 | 1,464.06% |
| F220617C00013000 | 2022-01-05 3:15PM EDT | 13.00 | 11.50 | 10.70 | 10.85 | +0.20 | +1.77% | 1 | 3,561 | 1,124.22% |
| F220617C00014000 | 2022-01-05 3:54PM EDT | 14.00 | 10.15 | 9.80 | 9.95 | -0.20 | -1.93% | 30 | 1,835 | 955.86% |
| F220617C00015000 | 2022-01-05 4:48PM EDT | 15.00 | 8.90 | 8.85 | 9.05 | -0.70 | -7.29% | 314 | 18,962 | 832.42% |
| F220617C00016000 | 2022-01-05 4:47PM EDT | 16.00 | 8.06 | 8.00 | 8.15 | -0.56 | -6.50% | 57 | 3,511 | 740.82% |
| F220617C00017000 | 2022-01-05 4:59PM EDT | 17.00 | 7.15 | 7.15 | 7.30 | -0.58 | -7.50% | 493 | 16,832 | 665.82% |
| F220617C00018000 | 2022-01-05 4:59PM EDT | 18.00 | 6.40 | 6.35 | 6.45 | -0.55 | -7.91% | 543 | 6,121 | 601.95% |
| F220617C00019000 | 2022-01-05 4:57PM EDT | 19.00 | 5.65 | 5.60 | 5.75 | -0.45 | -7.38% | 143 | 3,542 | 552.34% |
| F220617C00020000 | 2022-01-05 4:59PM EDT | 20.00 | 4.95 | 4.95 | 5.05 | -0.50 | -9.17% | 4,450 | 36,193 | 509.77% |
| F220617C00021000 | 2022-01-05 4:09PM EDT | 21.00 | 4.30 | 4.30 | 4.40 | -0.50 | -10.42% | 906 | 7,465 | 470.90% |
| F220617C00022000 | 2022-01-05 4:59PM EDT | 22.00 | 3.80 | 3.70 | 3.85 | -0.34 | -8.21% | 1,220 | 16,866 | 438.48% |
| F220617C00023000 | 2022-01-05 4:49PM EDT | 23.00 | 3.26 | 3.20 | 3.35 | -0.34 | -9.44% | 346 | 6,112 | 411.72% |
| F220617C00024000 | 2022-01-05 4:59PM EDT | 24.00 | 2.84 | 2.78 | 2.88 | -0.27 | -8.68% | 2,783 | 30,909 | 388.48% |
| F220617C00025000 | 2022-01-05 4:59PM EDT | 25.00 | 2.43 | 2.38 | 2.47 | -0.30 | -10.99% | 4,990 | 25,036 | 367.38% |
| F220617C00026000 | 2022-01-05 4:49PM EDT | 26.00 | 2.09 | 2.06 | 2.14 | -0.23 | -9.91% | 895 | 11,928 | 351.17% |
| F220617C00027000 | 2022-01-05 4:42PM EDT | 27.00 | 1.82 | 1.77 | 1.84 | -0.21 | -10.34% | 499 | 27,446 | 336.13% |
| F220617C00028000 | 2022-01-05 4:39PM EDT | 28.00 | 1.56 | 1.55 | 1.60 | -0.18 | -10.34% | 1,046 | 5,361 | 325.00% |
| F220617C00029000 | 2022-01-05 4:58PM EDT | 29.00 | 1.35 | 1.33 | 1.37 | -0.19 | -12.34% | 631 | 4,359 | 313.28% |
| F220617C00030000 | 2022-01-05 4:59PM EDT | 30.00 | 1.14 | 1.14 | 1.19 | -0.19 | -14.29% | 9,757 | 35,541 | 303.71% |
| F220617C00035000 | 2022-01-05 4:40PM EDT | 35.00 | 0.61 | 0.55 | 0.62 | -0.08 | -11.59% | 431 | 2,124 | 272.27% |
| F220617C00040000 | 2022-01-05 4:50PM EDT | 40.00 | 0.36 | 0.34 | 0.40 | -0.01 | -2.70% | 3,014 | 6,807 | 264.45% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220617P00001000 | 2021-10-28 12:49PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 375.00% |
| F220617P00002000 | 2022-01-05 11:19AM EDT | 2.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 423 | 281.25% |
| F220617P00003000 | 2022-01-05 10:52AM EDT | 3.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 118 | 228.13% |
| F220617P00004000 | 2022-01-05 10:51AM EDT | 4.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 31 | 296 | 184.38% |
| F220617P00005000 | 2022-01-05 10:50AM EDT | 5.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 10 | 313 | 150.00% |
| F220617P00006000 | 2021-12-28 11:00AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 173 | 125.00% |
| F220617P00007000 | 2022-01-05 12:06PM EDT | 7.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 2 | 1,950 | 106.25% |
| F220617P00008000 | 2022-01-05 1:54PM EDT | 8.00 | 0.04 | 0.03 | 0.08 | +0.01 | +33.33% | 1 | 9,064 | 91.80% |
| F220617P00009000 | 2022-01-05 3:07PM EDT | 9.00 | 0.05 | 0.03 | 0.09 | +0.02 | +66.67% | 5 | 140 | 71.48% |
| F220617P00010000 | 2022-01-05 12:24PM EDT | 10.00 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 3 | 21,376 | 51.95% |
| F220617P00011000 | 2022-01-05 3:13PM EDT | 11.00 | 0.10 | 0.07 | 0.13 | +0.03 | +42.86% | 63 | 186 | 40.43% |
| F220617P00012000 | 2022-01-05 2:26PM EDT | 12.00 | 0.13 | 0.11 | 0.17 | +0.04 | +44.44% | 47 | 114,001 | 18.95% |
| F220617P00013000 | 2022-01-05 3:43PM EDT | 13.00 | 0.19 | 0.17 | 0.19 | +0.04 | +26.67% | 62 | 1,467 | 0.00% |
| F220617P00014000 | 2022-01-05 3:28PM EDT | 14.00 | 0.25 | 0.25 | 0.27 | +0.05 | +25.00% | 33 | 7,091 | 0.00% |
| F220617P00015000 | 2022-01-05 4:34PM EDT | 15.00 | 0.37 | 0.34 | 0.37 | +0.08 | +27.59% | 155 | 33,570 | 0.00% |
| F220617P00016000 | 2022-01-05 4:08PM EDT | 16.00 | 0.49 | 0.46 | 0.50 | +0.09 | +22.50% | 116 | 12,675 | 0.00% |
| F220617P00017000 | 2022-01-05 4:09PM EDT | 17.00 | 0.65 | 0.62 | 0.66 | +0.11 | +20.37% | 47 | 11,841 | 0.00% |
| F220617P00018000 | 2022-01-05 4:44PM EDT | 18.00 | 0.87 | 0.82 | 0.87 | +0.14 | +19.18% | 681 | 13,184 | 0.00% |
| F220617P00019000 | 2022-01-05 4:59PM EDT | 19.00 | 1.10 | 1.08 | 1.14 | +0.16 | +17.02% | 131 | 2,102 | 0.00% |
| F220617P00020000 | 2022-01-05 4:40PM EDT | 20.00 | 1.42 | 1.39 | 1.46 | +0.20 | +16.39% | 2,442 | 11,077 | 0.00% |
| F220617P00021000 | 2022-01-05 4:43PM EDT | 21.00 | 1.77 | 1.75 | 1.84 | +0.20 | +12.74% | 285 | 2,937 | 0.00% |
| F220617P00022000 | 2022-01-05 4:58PM EDT | 22.00 | 2.21 | 2.18 | 2.27 | +0.26 | +13.33% | 75 | 1,829 | 0.00% |
| F220617P00023000 | 2022-01-05 4:56PM EDT | 23.00 | 2.70 | 2.66 | 2.76 | +0.29 | +12.03% | 103 | 3,799 | 0.00% |
| F220617P00024000 | 2022-01-05 4:54PM EDT | 24.00 | 3.25 | 3.20 | 3.30 | +0.32 | +10.92% | 149 | 4,736 | 0.00% |
| F220617P00025000 | 2022-01-05 3:52PM EDT | 25.00 | 3.91 | 3.80 | 3.95 | +0.40 | +11.40% | 825 | 1,439 | 0.00% |
| F220617P00026000 | 2022-01-05 1:44PM EDT | 26.00 | 4.07 | 4.45 | 4.60 | -0.08 | -1.93% | 68 | 1,548 | 0.00% |
| F220617P00027000 | 2022-01-05 11:53AM EDT | 27.00 | 4.70 | 5.15 | 5.30 | -0.13 | -2.69% | 5 | 2,273 | 0.00% |
| F220617P00028000 | 2022-01-05 12:13PM EDT | 28.00 | 5.30 | 5.95 | 6.05 | -0.45 | -7.83% | 1 | 380 | 0.00% |
| F220617P00029000 | 2022-01-05 4:20PM EDT | 29.00 | 6.70 | 6.75 | 6.85 | +0.25 | +3.88% | 65 | 235 | 0.00% |
| F220617P00030000 | 2022-01-05 4:21PM EDT | 30.00 | 7.50 | 7.55 | 7.75 | +0.33 | +4.60% | 95 | 571 | 0.00% |
| F220617P00035000 | 2022-01-05 4:16PM EDT | 35.00 | 12.00 | 11.90 | 12.10 | +0.30 | +2.56% | 14 | 101 | 0.00% |
| F220617P00040000 | 2022-01-05 4:00PM EDT | 40.00 | 16.50 | 16.55 | 17.30 | -3.15 | -16.03% | 2 | 16 | 0.00% |
© 2022 Yahoo. All rights reserved.
