Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.55+0.15 (+1.12%)
At close: 4:02PM EDT
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211015C00002000 | 2021-06-09 10:02AM EDT | 2.00 | 13.52 | 11.30 | 15.35 | 0.00 | - | 2 | 2 | 1,459.38% |
| F211015C00003000 | 2021-05-27 1:55PM EDT | 3.00 | 11.65 | 12.00 | 12.60 | 0.00 | - | - | 1 | 903.91% |
| F211015C00004000 | 2021-05-21 1:31PM EDT | 4.00 | 9.40 | 10.20 | 10.95 | 0.00 | - | 2 | 3 | 534.38% |
| F211015C00007000 | 2021-06-21 1:49PM EDT | 7.00 | 8.35 | 8.30 | 8.40 | 0.00 | - | 1 | 127 | 422.07% |
| F211015C00008000 | 2021-06-22 1:06PM EDT | 8.00 | 6.95 | 7.15 | 7.45 | 0.00 | - | 10 | 49 | 356.05% |
| F211015C00009000 | 2021-06-22 2:39PM EDT | 9.00 | 6.55 | 6.20 | 6.40 | +0.05 | +0.77% | 2 | 121 | 304.69% |
| F211015C00010000 | 2021-06-24 12:36PM EDT | 10.00 | 5.25 | 5.30 | 5.40 | -0.40 | -7.08% | 8 | 576 | 263.67% |
| F211015C00011000 | 2021-06-24 12:12PM EDT | 11.00 | 4.40 | 4.35 | 4.45 | -0.19 | -4.14% | 117 | 2,728 | 225.98% |
| F211015C00012000 | 2021-06-24 10:53AM EDT | 12.00 | 3.63 | 3.60 | 3.70 | -0.07 | -1.89% | 6 | 6,401 | 205.47% |
| F211015C00013000 | 2021-06-24 11:01AM EDT | 13.00 | 2.83 | 2.69 | 2.74 | -0.15 | -5.03% | 13 | 10,032 | 170.31% |
| F211015C00014000 | 2021-06-24 12:09PM EDT | 14.00 | 2.05 | 2.05 | 2.07 | -0.16 | -7.24% | 84 | 14,055 | 153.52% |
| F211015C00015000 | 2021-06-24 11:02AM EDT | 15.00 | 1.58 | 1.53 | 1.55 | -0.07 | -4.24% | 272 | 7,984 | 142.38% |
| F211015C00017000 | 2021-06-24 11:44AM EDT | 17.00 | 0.80 | 0.81 | 0.82 | -0.11 | -12.09% | 335 | 5,018 | 128.22% |
| F211015C00020000 | 2021-06-24 10:17AM EDT | 20.00 | 0.37 | 0.35 | 0.36 | -0.02 | -5.13% | 168 | 3,988 | 125.78% |
| F211015C00021000 | 2021-06-23 1:08PM EDT | 21.00 | 0.29 | 0.28 | 0.29 | -0.02 | -6.45% | 1 | 1,349 | 127.54% |
| F211015C00022000 | 2021-06-24 9:32AM EDT | 22.00 | 0.24 | 0.21 | 0.22 | -0.01 | -4.00% | 49 | 620 | 126.95% |
| F211015C00023000 | 2021-06-23 3:55PM EDT | 23.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 12 | 618 | 131.25% |
| F211015C00024000 | 2021-06-23 3:04PM EDT | 24.00 | 0.17 | 0.14 | 0.15 | 0.00 | - | 24 | 459 | 130.86% |
| F211015C00025000 | 2021-06-24 10:39AM EDT | 25.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 12 | 2,499 | 137.50% |
| F211015C00030000 | 2021-06-24 11:35AM EDT | 30.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 36 | 470 | 146.88% |
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211015P00002000 | 2021-05-20 12:40PM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 328.13% |
| F211015P00005000 | 2021-06-18 11:20AM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 3 | 162.50% |
| F211015P00006000 | 2021-06-18 10:12AM EDT | 6.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 2 | 153 | 177.34% |
| F211015P00007000 | 2021-06-22 10:39AM EDT | 7.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 358 | 126.56% |
| F211015P00008000 | 2021-06-23 12:47PM EDT | 8.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 508 | 110.94% |
| F211015P00009000 | 2021-06-21 2:42PM EDT | 9.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 7 | 960 | 95.31% |
| F211015P00010000 | 2021-06-23 2:17PM EDT | 10.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 8 | 1,290 | 82.42% |
| F211015P00011000 | 2021-06-23 1:53PM EDT | 11.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 23 | 1,753 | 70.70% |
| F211015P00012000 | 2021-06-24 12:24PM EDT | 12.00 | 0.30 | 0.30 | 0.31 | -0.01 | -3.23% | 35 | 4,562 | 62.89% |
| F211015P00013000 | 2021-06-24 12:13PM EDT | 13.00 | 0.51 | 0.50 | 0.51 | +0.04 | +8.51% | 211 | 2,436 | 51.95% |
| F211015P00014000 | 2021-06-24 12:13PM EDT | 14.00 | 0.81 | 0.81 | 0.82 | +0.04 | +5.19% | 197 | 7,669 | 37.89% |
| F211015P00015000 | 2021-06-24 10:57AM EDT | 15.00 | 1.21 | 1.21 | 1.23 | +0.03 | +2.54% | 2 | 3,178 | 0.00% |
| F211015P00016000 | 2021-06-24 9:58AM EDT | 16.00 | 1.78 | 1.85 | 1.88 | +0.06 | +3.49% | 76 | 2,685 | 0.00% |
| F211015P00017000 | 2021-06-18 10:53AM EDT | 17.00 | 2.44 | 2.54 | 2.55 | 0.00 | - | 8 | 329 | 0.00% |
| F211015P00020000 | 2021-06-23 11:02AM EDT | 20.00 | 5.05 | 3.15 | 6.85 | 0.00 | - | 2 | 57 | 130.66% |
| F211015P00021000 | 2021-06-04 12:57PM EDT | 21.00 | 5.60 | 4.25 | 7.50 | 0.00 | - | 4 | 7 | 87.11% |
| F211015P00022000 | 2021-06-22 12:04PM EDT | 22.00 | 7.30 | 5.10 | 8.40 | 0.00 | - | 2 | 3 | 0.00% |
| F211015P00024000 | 2021-06-09 1:26PM EDT | 24.00 | 8.70 | 8.75 | 8.90 | 0.00 | - | 5 | 5 | 0.00% |
| F211015P00030000 | 2021-06-07 12:56PM EDT | 30.00 | 14.45 | 13.15 | 16.30 | 0.00 | - | - | 3 | 0.00% |
© 2021 Verizon Media. All rights reserved.
