Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.27+0.34 (+2.85%)
At close: 4:02PM EST
12.28 +0.01 (0.08%)
After hours: 6:00PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210305C00001500 | 2021-03-05 2:36PM EST | 1.50 | 10.79 | 10.70 | 11.00 | -0.06 | -0.55% | 10 | 12 | 2,337.50% |
| F210305C00002000 | 2021-03-03 12:24PM EST | 2.00 | 10.35 | 10.15 | 10.60 | 0.00 | - | 1 | 3 | 2,118.75% |
| F210305C00002500 | 2021-03-01 9:36AM EST | 2.50 | 9.34 | 9.55 | 10.05 | 0.00 | - | 1 | 0 | 1,475.00% |
| F210305C00003000 | 2021-03-01 9:36AM EST | 3.00 | 8.87 | 9.20 | 9.35 | 0.00 | - | - | - | 1,050.00% |
| F210305C00005000 | 2021-03-03 9:42AM EST | 5.00 | 7.31 | 7.20 | 7.35 | 0.00 | - | 2 | 21 | 675.00% |
| F210305C00005500 | 2021-03-04 9:31AM EST | 5.50 | 6.70 | 6.70 | 6.85 | 0.00 | - | 2 | 8 | 600.00% |
| F210305C00006000 | 2021-03-03 9:44AM EST | 6.00 | 6.39 | 6.20 | 6.35 | 0.00 | - | 1 | 5 | 550.00% |
| F210305C00006500 | 2021-03-02 1:34PM EST | 6.50 | 6.10 | 5.70 | 5.85 | 0.00 | - | 9 | 9 | 500.00% |
| F210305C00007000 | 2021-03-04 10:11AM EST | 7.00 | 5.05 | 5.20 | 5.35 | 0.00 | - | 3 | 28 | 437.50% |
| F210305C00007500 | 2021-03-02 1:03PM EST | 7.50 | 5.10 | 4.70 | 4.80 | 0.00 | - | 3 | 20 | 503.13% |
| F210305C00008000 | 2021-03-05 9:56AM EST | 8.00 | 3.95 | 4.25 | 4.35 | +0.20 | +5.33% | 2 | 36 | 443.75% |
| F210305C00008500 | 2021-03-05 2:34PM EST | 8.50 | 3.65 | 3.70 | 3.80 | -0.20 | -5.19% | 6 | 225 | 390.63% |
| F210305C00009000 | 2021-03-05 3:41PM EST | 9.00 | 3.27 | 3.20 | 3.30 | +0.02 | +0.62% | 9 | 93 | 337.50% |
| F210305C00009500 | 2021-03-05 3:03PM EST | 9.50 | 2.67 | 2.73 | 2.82 | -0.17 | -5.99% | 348 | 1,831 | 212.50% |
| F210305C00010000 | 2021-03-05 3:06PM EST | 10.00 | 2.17 | 2.23 | 2.32 | +0.28 | +14.81% | 325 | 0 | 175.00% |
| F210305C00010500 | 2021-03-05 3:27PM EST | 10.50 | 1.72 | 1.73 | 1.87 | +0.33 | +23.74% | 229 | 0 | 192.19% |
| F210305C00011000 | 2021-03-05 3:52PM EST | 11.00 | 1.27 | 1.23 | 1.36 | +0.32 | +33.68% | 590 | 4,380 | 140.63% |
| F210305C00011500 | 2021-03-05 3:59PM EST | 11.50 | 0.79 | 0.73 | 0.82 | +0.35 | +79.55% | 3,332 | 8,062 | 65.63% |
| F210305C00012000 | 2021-03-05 3:58PM EST | 12.00 | 0.27 | 0.25 | 0.29 | +0.14 | +107.69% | 29,943 | 25,092 | 40.63% |
| F210305C00012500 | 2021-03-05 3:56PM EST | 12.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10,047 | 0 | 28.13% |
| F210305C00013000 | 2021-03-05 3:32PM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 24,196 | 59.38% |
| F210305C00013500 | 2021-03-05 3:55PM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 0 | 90.63% |
| F210305C00014000 | 2021-03-05 3:54PM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,270 | 118.75% |
| F210305C00014500 | 2021-03-04 3:27PM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 2,110 | 143.75% |
| F210305C00015000 | 2021-03-05 3:05PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,274 | 168.75% |
| F210305C00015500 | 2021-03-05 3:02PM EST | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,794 | 193.75% |
| F210305C00017000 | 2021-03-05 9:30AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,361 | 262.50% |
| F210305C00018000 | 2021-03-03 9:35AM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 0 | 300.00% |
| F210305C00019000 | 2021-03-03 2:31PM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 340 | 325.00% |
| F210305C00020000 | 2021-03-01 9:36AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 362.50% |
| F210305C00021000 | 2021-03-03 12:16PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 387.50% |
| F210305C00022000 | 2021-03-01 10:24AM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 425.00% |
| F210305C00023000 | 2021-03-04 9:57AM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 450.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210305P00001500 | 2021-03-01 9:36AM EST | 1.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 1,550.00% |
| F210305P00002000 | 2021-03-01 9:36AM EST | 2.00 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 1,450.00% |
| F210305P00003500 | 2021-02-05 3:00PM EST | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 950.00% |
| F210305P00005000 | 2021-02-26 1:10PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 675.00% |
| F210305P00005500 | 2021-03-01 10:14AM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 600.00% |
| F210305P00006000 | 2021-01-29 1:12PM EST | 6.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 550.00% |
| F210305P00007000 | 2021-02-04 1:20PM EST | 7.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6 | 437.50% |
| F210305P00007500 | 2021-02-26 1:09PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 387.50% |
| F210305P00008000 | 2021-02-22 9:30AM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 350.00% |
| F210305P00008500 | 2021-02-26 1:18PM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 300.00% |
| F210305P00009000 | 2021-03-04 1:49PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 285 | 250.00% |
| F210305P00009500 | 2021-03-03 2:18PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 212.50% |
| F210305P00010000 | 2021-03-04 9:31AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,863 | 175.00% |
| F210305P00010500 | 2021-03-05 11:26AM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 2,274 | 137.50% |
| F210305P00011000 | 2021-03-05 3:36PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 0 | 100.00% |
| F210305P00011500 | 2021-03-05 3:58PM EST | 11.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,584 | 25,245 | 65.63% |
| F210305P00012000 | 2021-03-05 3:42PM EST | 12.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 13,145 | 0 | 32.81% |
| F210305P00012500 | 2021-03-05 3:52PM EST | 12.50 | 0.25 | 0.21 | 0.31 | -0.38 | -60.32% | 1,540 | 4,138 | 66.41% |
| F210305P00013000 | 2021-03-05 3:21PM EST | 13.00 | 0.73 | 0.69 | 0.77 | -0.35 | -32.41% | 67 | 0 | 96.88% |
| F210305P00013500 | 2021-03-05 3:07PM EST | 13.50 | 1.28 | 1.09 | 1.27 | -0.31 | -19.50% | 15 | 66 | 137.50% |
| F210305P00014000 | 2021-03-03 11:13AM EST | 14.00 | 2.00 | 1.59 | 1.77 | +0.35 | +21.21% | 9 | 59 | 175.00% |
| F210305P00014500 | 2021-03-05 3:03PM EST | 14.50 | 2.29 | 2.18 | 2.27 | -0.14 | -5.76% | 2 | 0 | 209.38% |
| F210305P00015000 | 2021-03-05 1:22PM EST | 15.00 | 2.91 | 2.70 | 2.77 | +0.15 | +5.43% | 5 | 13 | 168.75% |
| F210305P00015500 | 2021-03-05 3:03PM EST | 15.50 | 3.25 | 3.15 | 3.50 | 0.00 | - | 1 | 6 | 328.13% |
| F210305P00017000 | 2021-03-03 2:59PM EST | 17.00 | 4.75 | 4.70 | 4.90 | 0.00 | - | 5 | 4 | 390.63% |
| F210305P00020000 | 2021-02-23 11:44AM EST | 20.00 | 8.60 | 7.65 | 8.00 | 0.00 | - | 3 | 3 | 565.63% |
| F210305P00022000 | 2021-02-25 12:10PM EST | 22.00 | 10.00 | 9.50 | 9.90 | 0.00 | - | - | 1 | 729.69% |
| F210305P00023000 | 2021-02-25 9:42AM EST | 23.00 | 10.85 | 10.50 | 10.95 | 0.00 | - | - | 0 | 815.63% |
© 2021 Verizon Media. All rights reserved.
