Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930C00006000 | 2022-09-28 10:20AM EDT | 6.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F220930C00008000 | 2022-09-29 2:41PM EDT | 8.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| F220930C00009500 | 2022-09-29 2:51PM EDT | 9.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| F220930C00010000 | 2022-09-29 2:32PM EDT | 10.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| F220930C00010500 | 2022-09-29 3:55PM EDT | 10.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| F220930C00011000 | 2022-09-29 3:59PM EDT | 11.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,574 | 0 | 0.00% |
| F220930C00011500 | 2022-09-29 3:59PM EDT | 11.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16,117 | 0 | 3.13% |
| F220930C00012000 | 2022-09-29 3:59PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25,846 | 0 | 25.00% |
| F220930C00012500 | 2022-09-29 3:59PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,928 | 0 | 50.00% |
| F220930C00013000 | 2022-09-29 3:48PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,707 | 0 | 50.00% |
| F220930C00013500 | 2022-09-29 3:53PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| F220930C00014000 | 2022-09-29 3:59PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| F220930C00014500 | 2022-09-29 3:57PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| F220930C00015000 | 2022-09-29 2:00PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| F220930C00015500 | 2022-09-29 3:48PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| F220930C00016000 | 2022-09-29 11:26AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| F220930C00016500 | 2022-09-29 2:57PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| F220930C00017000 | 2022-09-29 11:57AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F220930C00017500 | 2022-09-29 11:53AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F220930C00018000 | 2022-09-29 2:52PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F220930C00018500 | 2022-09-23 3:23PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F220930C00019000 | 2022-09-29 2:44PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F220930C00019500 | 2022-09-21 12:46PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F220930C00020000 | 2022-09-29 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F220930C00020500 | 2022-09-23 10:43AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F220930C00022000 | 2022-09-13 10:01AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F220930C00023000 | 2022-09-06 9:30AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F220930C00025000 | 2022-09-28 9:52AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930P00005000 | 2022-09-20 3:51PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F220930P00007000 | 2022-09-23 3:11PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F220930P00008000 | 2022-09-23 10:42AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F220930P00009000 | 2022-09-27 1:06PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F220930P00009500 | 2022-09-29 9:33AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F220930P00010000 | 2022-09-29 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| F220930P00010500 | 2022-09-29 3:50PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,996 | 0 | 50.00% |
| F220930P00011000 | 2022-09-29 3:59PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19,919 | 0 | 25.00% |
| F220930P00011500 | 2022-09-29 3:59PM EDT | 11.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16,982 | 0 | 0.00% |
| F220930P00012000 | 2022-09-29 3:59PM EDT | 12.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 17,571 | 0 | 0.00% |
| F220930P00012500 | 2022-09-29 3:58PM EDT | 12.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,386 | 0 | 0.00% |
| F220930P00013000 | 2022-09-29 3:58PM EDT | 13.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.00% |
| F220930P00013500 | 2022-09-29 3:45PM EDT | 13.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| F220930P00014000 | 2022-09-29 1:47PM EDT | 14.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| F220930P00014500 | 2022-09-29 3:04PM EDT | 14.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| F220930P00015000 | 2022-09-29 3:36PM EDT | 15.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| F220930P00015500 | 2022-09-27 12:00PM EDT | 15.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| F220930P00016000 | 2022-09-28 3:41PM EDT | 16.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| F220930P00016500 | 2022-09-23 11:38AM EDT | 16.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| F220930P00017000 | 2022-09-28 10:30AM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F220930P00017500 | 2022-09-26 1:06PM EDT | 17.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F220930P00018000 | 2022-09-27 11:12AM EDT | 18.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F220930P00018500 | 2022-09-20 2:58PM EDT | 18.50 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F220930P00019000 | 2022-09-12 3:27PM EDT | 19.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F220930P00019500 | 2022-09-20 3:15PM EDT | 19.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F220930P00020000 | 2022-09-28 3:06PM EDT | 20.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F220930P00021000 | 2022-09-29 1:10PM EDT | 21.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
