Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F221021C00005000 | 2022-08-11 1:10PM EDT | 5.00 | 10.85 | 10.80 | 10.90 | +10.85 | - | 5 | 0 | 1,653.13% |
| F221021C00006000 | 2022-08-11 12:20PM EDT | 6.00 | 9.80 | 9.85 | 9.95 | +9.80 | - | 11 | 0 | 1,168.75% |
| F221021C00007000 | 2022-08-11 2:03PM EDT | 7.00 | 8.90 | 8.85 | 8.95 | +8.90 | - | 8 | 0 | 933.20% |
| F221021C00009000 | 2022-08-11 2:17PM EDT | 9.00 | 6.95 | 6.90 | 6.95 | +6.95 | - | 33 | 0 | 661.33% |
| F221021C00010000 | 2022-08-11 2:07PM EDT | 10.00 | 5.95 | 5.90 | 6.00 | +5.95 | - | 34 | 0 | 566.60% |
| F221021C00011000 | 2022-08-11 12:19PM EDT | 11.00 | 4.90 | 4.95 | 5.05 | +4.90 | - | 4 | 10 | 487.70% |
| F221021C00012000 | 2022-08-11 2:15PM EDT | 12.00 | 4.05 | 4.00 | 4.10 | +4.05 | - | 22 | 1 | 416.80% |
| F221021C00013000 | 2022-08-10 10:00AM EDT | 13.00 | 2.75 | 3.10 | 3.30 | +2.75 | - | - | 10 | 360.16% |
| F221021C00014000 | 2022-08-11 1:58PM EDT | 14.00 | 2.38 | 2.34 | 2.37 | +2.38 | - | 85 | 30 | 305.08% |
| F221021C00015000 | 2022-08-11 2:16PM EDT | 15.00 | 1.71 | 1.65 | 1.68 | +1.71 | - | 629 | 124 | 262.50% |
| F221021C00016000 | 2022-08-11 2:05PM EDT | 16.00 | 1.11 | 1.11 | 1.13 | +1.11 | - | 1,879 | 486 | 228.91% |
| F221021C00017000 | 2022-08-11 2:40PM EDT | 17.00 | 0.70 | 0.70 | 0.71 | +0.70 | +7,000.01% | 2,157 | 421 | 201.76% |
| F221021C00018000 | 2022-08-11 2:37PM EDT | 18.00 | 0.43 | 0.41 | 0.43 | +0.43 | - | 15,313 | 674 | 180.66% |
| F221021C00019000 | 2022-08-11 1:48PM EDT | 19.00 | 0.25 | 0.24 | 0.26 | +0.25 | - | 186 | 455 | 166.80% |
| F221021C00020000 | 2022-08-11 2:07PM EDT | 20.00 | 0.14 | 0.14 | 0.15 | +0.14 | - | 270 | 40 | 156.25% |
| F221021C00021000 | 2022-08-11 12:04PM EDT | 21.00 | 0.08 | 0.09 | 0.10 | +0.08 | - | 109 | 14 | 151.95% |
| F221021C00022000 | 2022-08-11 1:11PM EDT | 22.00 | 0.06 | 0.06 | 0.07 | +0.06 | - | 16 | 0 | 150.00% |
| F221021C00023000 | 2022-08-11 2:17PM EDT | 23.00 | 0.05 | 0.04 | 0.05 | +0.05 | - | 10 | 0 | 148.44% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F221021P00010000 | 2022-08-11 10:51AM EDT | 10.00 | 0.06 | 0.05 | 0.06 | +0.06 | - | 84 | 0 | 40.23% |
| F221021P00011000 | 2022-08-10 2:35PM EDT | 11.00 | 0.11 | 0.08 | 0.09 | +0.11 | - | - | 7 | 16.21% |
| F221021P00012000 | 2022-08-11 12:38PM EDT | 12.00 | 0.17 | 0.15 | 0.16 | +0.17 | - | 23 | 53 | 0.00% |
| F221021P00013000 | 2022-08-11 1:52PM EDT | 13.00 | 0.27 | 0.26 | 0.28 | +0.27 | - | 122 | 68 | 0.00% |
| F221021P00014000 | 2022-08-11 2:13PM EDT | 14.00 | 0.45 | 0.46 | 0.47 | +0.45 | - | 50 | 130 | 0.00% |
| F221021P00015000 | 2022-08-11 2:29PM EDT | 15.00 | 0.77 | 0.77 | 0.79 | +0.77 | +7,700.01% | 1,248 | 371 | 0.00% |
| F221021P00016000 | 2022-08-11 2:13PM EDT | 16.00 | 1.20 | 1.22 | 1.24 | +1.20 | - | 12,949 | 51 | 0.00% |
| F221021P00017000 | 2022-08-11 2:34PM EDT | 17.00 | 1.80 | 1.81 | 1.83 | +1.80 | - | 15,540 | 2 | 0.00% |
| F221021P00018000 | 2022-08-11 1:06PM EDT | 18.00 | 2.52 | 2.51 | 2.56 | +2.52 | - | 8 | 15 | 0.00% |
| F221021P00019000 | 2022-08-11 1:20PM EDT | 19.00 | 3.35 | 3.35 | 3.40 | +3.35 | - | 39 | 0 | 0.00% |
| F221021P00020000 | 2022-08-11 1:48PM EDT | 20.00 | 4.20 | 4.25 | 4.30 | +4.20 | - | 26 | 3 | 0.00% |
| F221021P00021000 | 2022-08-11 10:01AM EDT | 21.00 | 5.25 | 5.15 | 5.25 | +5.25 | - | 22 | 0 | 0.00% |
| F221021P00025000 | 2022-08-11 10:41AM EDT | 25.00 | 9.25 | 9.10 | 9.20 | +9.25 | - | 71 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
