F - Ford Motor Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230609C00008000 | 2023-05-26 11:58AM EDT | 8.00 | 4.10 | 4.35 | 4.45 | 0.00 | - | 2 | 3 | 143.75% |
| F230609C00008500 | 2023-05-25 9:45AM EDT | 8.50 | 2.93 | 3.85 | 3.95 | 0.00 | - | - | 4 | 125.00% |
| F230609C00009000 | 2023-05-26 1:22PM EDT | 9.00 | 3.30 | 3.35 | 3.45 | 0.00 | - | 3 | 9 | 109.38% |
| F230609C00009500 | 2023-06-02 9:31AM EDT | 9.50 | 2.82 | 2.85 | 2.95 | +0.35 | +14.17% | 1 | 12 | 93.75% |
| F230609C00010000 | 2023-06-02 1:24PM EDT | 10.00 | 2.49 | 2.34 | 2.45 | +0.36 | +16.90% | 17 | 36 | 68.75% |
| F230609C00010500 | 2023-06-02 1:41PM EDT | 10.50 | 1.94 | 1.84 | 1.96 | +0.30 | +18.29% | 16 | 70 | 62.50% |
| F230609C00011000 | 2023-06-02 3:38PM EDT | 11.00 | 1.45 | 1.36 | 1.46 | +0.30 | +26.09% | 93 | 656 | 53.13% |
| F230609C00011500 | 2023-06-02 3:59PM EDT | 11.50 | 0.92 | 0.88 | 0.94 | +0.25 | +37.31% | 677 | 1,926 | 47.66% |
| F230609C00012000 | 2023-06-02 3:59PM EDT | 12.00 | 0.47 | 0.46 | 0.48 | +0.17 | +56.67% | 3,916 | 10,696 | 34.77% |
| F230609C00012500 | 2023-06-02 4:00PM EDT | 12.50 | 0.17 | 0.16 | 0.17 | +0.08 | +88.89% | 15,326 | 10,908 | 32.03% |
| F230609C00013000 | 2023-06-02 3:59PM EDT | 13.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 8,638 | 13,954 | 36.72% |
| F230609C00013500 | 2023-06-02 3:59PM EDT | 13.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,207 | 4,955 | 44.53% |
| F230609C00014000 | 2023-06-02 3:18PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 285 | 2,602 | 50.00% |
| F230609C00014500 | 2023-06-02 3:58PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 243 | 292 | 62.50% |
| F230609C00015000 | 2023-06-02 10:43AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 506 | 62.50% |
| F230609C00015500 | 2023-06-02 1:29PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 146 | 78.13% |
| F230609C00017000 | 2023-06-02 9:55AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 4 | 103.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230609P00007500 | 2023-05-05 2:05PM EDT | 7.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 171.88% |
| F230609P00008000 | 2023-05-30 9:45AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 12 | 143.75% |
| F230609P00008500 | 2023-06-01 11:24AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 30 | 112.50% |
| F230609P00009000 | 2023-05-23 10:13AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 96.88% |
| F230609P00009500 | 2023-05-31 12:26PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 202 | 84.38% |
| F230609P00010000 | 2023-06-02 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 833 | 68.75% |
| F230609P00010500 | 2023-06-02 1:42PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,939 | 56.25% |
| F230609P00011000 | 2023-06-02 3:58PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 453 | 6,018 | 46.88% |
| F230609P00011500 | 2023-06-02 3:56PM EDT | 11.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,354 | 10,814 | 41.02% |
| F230609P00012000 | 2023-06-02 3:59PM EDT | 12.00 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 4,868 | 4,769 | 33.20% |
| F230609P00012500 | 2023-06-02 3:59PM EDT | 12.50 | 0.27 | 0.25 | 0.27 | -0.22 | -44.90% | 2,107 | 1,073 | 30.47% |
| F230609P00013000 | 2023-06-02 3:48PM EDT | 13.00 | 0.64 | 0.64 | 0.67 | -0.23 | -26.44% | 232 | 439 | 36.72% |
| F230609P00013500 | 2023-06-02 3:27PM EDT | 13.50 | 1.11 | 1.07 | 1.18 | -0.42 | -27.45% | 127 | 21 | 56.64% |
| F230609P00014000 | 2023-06-02 3:52PM EDT | 14.00 | 1.61 | 1.58 | 1.65 | -0.27 | -14.36% | 128 | 152 | 62.50% |
| F230609P00014500 | 2023-06-02 1:44PM EDT | 14.50 | 2.08 | 2.07 | 2.17 | -0.38 | -15.45% | 1 | 0 | 57.81% |
| F230609P00015000 | 2023-06-02 10:27AM EDT | 15.00 | 2.71 | 2.55 | 2.68 | -0.29 | -9.67% | 1 | 2 | 62.50% |
© 2023 Yahoo. All rights reserved.