UK markets open in 4 hours 18 minutes
NIKKEI 225
27,916.02+368.02(+1.34%)HANG SENG
26,735.69-586.29(-2.15%)CRUDE OIL
71.80-0.27(-0.37%)GOLD FUTURES
1,806.10+4.30(+0.24%)DOW
35,061.55+238.15(+0.68%)BTC-GBP
27,994.32+3,098.54(+12.45%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.82-0.09 (-0.65%)
At close: 4:05PM EDT
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210730C00000500 | 2021-07-02 9:37AM EDT | 0.50 | 13.95 | 13.25 | 13.35 | 0.00 | - | 1 | 1 | 1,425.00% |
| F210730C00001000 | 2021-06-24 12:21PM EDT | 1.00 | 14.25 | 12.75 | 12.90 | 0.00 | - | - | 2 | 850.00% |
| F210730C00004000 | 2021-07-06 9:33AM EDT | 4.00 | 10.25 | 9.75 | 9.85 | 0.00 | - | 1 | 1 | 512.50% |
| F210730C00006000 | 2021-06-21 3:28PM EDT | 6.00 | 8.70 | 8.00 | 8.40 | 0.00 | - | 1 | 0 | 614.06% |
| F210730C00007000 | 2021-07-23 9:58AM EDT | 7.00 | 6.85 | 6.75 | 6.90 | +0.65 | +10.48% | 1 | 2 | 231.25% |
| F210730C00008000 | 2021-07-21 3:44PM EDT | 8.00 | 6.20 | 5.80 | 5.90 | 0.00 | - | 1 | 9 | 240.63% |
| F210730C00009000 | 2021-07-23 2:27PM EDT | 9.00 | 4.82 | 4.80 | 4.90 | -0.03 | -0.62% | 10 | 12 | 195.31% |
| F210730C00009500 | 2021-06-28 12:06PM EDT | 9.50 | 5.40 | 4.30 | 4.40 | 0.00 | - | 4 | 4 | 175.00% |
| F210730C00010000 | 2021-07-22 10:24AM EDT | 10.00 | 3.90 | 3.80 | 3.90 | 0.00 | - | 1 | 72 | 153.13% |
| F210730C00010500 | 2021-07-22 10:22AM EDT | 10.50 | 3.44 | 3.30 | 3.40 | 0.00 | - | 19 | 90 | 134.38% |
| F210730C00011000 | 2021-07-23 2:39PM EDT | 11.00 | 2.83 | 2.74 | 2.87 | -0.08 | -2.75% | 11 | 107 | 127.34% |
| F210730C00011500 | 2021-07-23 3:40PM EDT | 11.50 | 2.35 | 2.32 | 2.39 | -0.05 | -2.08% | 16 | 119 | 98.44% |
| F210730C00012000 | 2021-07-23 3:36PM EDT | 12.00 | 1.87 | 1.82 | 1.89 | -0.08 | -4.10% | 371 | 718 | 79.69% |
| F210730C00012500 | 2021-07-23 3:40PM EDT | 12.50 | 1.38 | 1.36 | 1.41 | -0.11 | -7.38% | 56 | 552 | 72.66% |
| F210730C00013000 | 2021-07-23 3:51PM EDT | 13.00 | 0.94 | 0.93 | 0.94 | -0.08 | -7.84% | 459 | 2,992 | 63.67% |
| F210730C00013500 | 2021-07-23 3:57PM EDT | 13.50 | 0.57 | 0.56 | 0.57 | -0.08 | -12.31% | 2,124 | 10,355 | 60.16% |
| F210730C00014000 | 2021-07-23 3:59PM EDT | 14.00 | 0.30 | 0.29 | 0.30 | -0.06 | -16.67% | 9,426 | 14,932 | 58.20% |
| F210730C00014500 | 2021-07-23 3:59PM EDT | 14.50 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 5,496 | 18,380 | 59.77% |
| F210730C00015000 | 2021-07-23 3:59PM EDT | 15.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 7,549 | 22,328 | 64.06% |
| F210730C00015500 | 2021-07-23 3:58PM EDT | 15.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 3,609 | 12,667 | 70.31% |
| F210730C00016000 | 2021-07-23 3:59PM EDT | 16.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 916 | 11,189 | 79.69% |
| F210730C00016500 | 2021-07-23 3:57PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 296 | 13,245 | 86.72% |
| F210730C00017000 | 2021-07-23 3:17PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 241 | 3,058 | 98.44% |
| F210730C00017500 | 2021-07-23 3:59PM EDT | 17.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 104 | 762 | 100.00% |
| F210730C00018000 | 2021-07-23 12:58PM EDT | 18.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 13 | 1,900 | 115.63% |
| F210730C00018500 | 2021-07-23 9:54AM EDT | 18.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4 | 1,953 | 125.00% |
| F210730C00019000 | 2021-07-23 3:07PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 38 | 966 | 134.38% |
| F210730C00019500 | 2021-07-22 12:22PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 362 | 137.50% |
| F210730C00020000 | 2021-07-23 3:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,075 | 125.00% |
| F210730C00020500 | 2021-07-23 3:59PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 172 | 131.25% |
| F210730C00021000 | 2021-07-22 3:40PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 305 | 137.50% |
| F210730C00022000 | 2021-07-23 11:12AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 1,446 | 156.25% |
| F210730C00023000 | 2021-07-21 2:19PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 427 | 168.75% |
| F210730C00024000 | 2021-07-19 10:17AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 878 | 175.00% |
| F210730C00025000 | 2021-07-21 2:01PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 368 | 187.50% |
| F210730C00026000 | 2021-07-22 2:10PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 434 | 200.00% |
| F210730C00027000 | 2021-07-23 10:16AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 195 | 212.50% |
| F210730C00028000 | 2021-07-21 12:47PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 237.50% |
| F210730C00029000 | 2021-07-07 9:50AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 294 | 250.00% |
| F210730C00030000 | 2021-07-21 10:28AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 694 | 237.50% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210730P00005500 | 2021-07-19 12:00AM EDT | 5.50 | 0.01 | - | 0.02 | 0.00 | - | - | 1 | 362.50% |
| F210730P00007000 | 2021-07-19 10:50AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 33 | 231.25% |
| F210730P00008000 | 2021-07-19 2:05PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 373 | 411 | 187.50% |
| F210730P00009000 | 2021-07-23 3:36PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 758 | 150.00% |
| F210730P00009500 | 2021-07-23 1:52PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 20 | 146.88% |
| F210730P00010000 | 2021-07-23 3:59PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 157 | 1,173 | 137.50% |
| F210730P00010500 | 2021-07-23 3:01PM EDT | 10.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1,186 | 2,341 | 125.00% |
| F210730P00011000 | 2021-07-23 3:11PM EDT | 11.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 542 | 537 | 110.94% |
| F210730P00011500 | 2021-07-23 3:10PM EDT | 11.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 516 | 794 | 92.19% |
| F210730P00012000 | 2021-07-23 3:55PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 727 | 3,520 | 79.69% |
| F210730P00012500 | 2021-07-23 3:59PM EDT | 12.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 2,699 | 4,633 | 71.09% |
| F210730P00013000 | 2021-07-23 3:59PM EDT | 13.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 3,399 | 7,885 | 63.67% |
| F210730P00013500 | 2021-07-23 3:59PM EDT | 13.50 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 3,159 | 7,796 | 60.16% |
| F210730P00014000 | 2021-07-23 3:58PM EDT | 14.00 | 0.47 | 0.46 | 0.48 | +0.01 | +2.17% | 5,654 | 9,940 | 57.42% |
| F210730P00014500 | 2021-07-23 3:59PM EDT | 14.50 | 0.82 | 0.81 | 0.83 | +0.05 | +6.49% | 2,544 | 5,498 | 58.98% |
| F210730P00015000 | 2021-07-23 3:54PM EDT | 15.00 | 1.26 | 1.24 | 1.30 | +0.10 | +8.62% | 330 | 2,786 | 67.97% |
| F210730P00015500 | 2021-07-23 3:58PM EDT | 15.50 | 1.70 | 1.69 | 1.75 | +0.12 | +7.59% | 97 | 701 | 68.75% |
| F210730P00016000 | 2021-07-23 3:43PM EDT | 16.00 | 2.22 | 2.15 | 2.24 | +0.09 | +4.23% | 91 | 602 | 67.19% |
| F210730P00016500 | 2021-07-22 3:24PM EDT | 16.50 | 2.61 | 2.61 | 2.80 | 0.00 | - | 1 | 67 | 86.72% |
| F210730P00017000 | 2021-07-23 2:11PM EDT | 17.00 | 3.20 | 3.15 | 3.25 | +0.05 | +1.59% | 14 | 80 | 93.75% |
| F210730P00017500 | 2021-07-21 11:00AM EDT | 17.50 | 3.42 | 3.65 | 3.75 | 0.00 | - | - | 5 | 104.69% |
| F210730P00018000 | 2021-07-02 10:04AM EDT | 18.00 | 3.20 | 4.15 | 4.25 | 0.00 | - | 6 | 7 | 115.63% |
| F210730P00018500 | 2021-07-20 2:57PM EDT | 18.50 | 4.62 | 4.65 | 4.75 | 0.00 | - | 1 | 15 | 125.00% |
| F210730P00019000 | 2021-06-24 9:34AM EDT | 19.00 | 3.80 | 5.15 | 5.25 | 0.00 | - | 10 | 12 | 134.38% |
| F210730P00019500 | 2021-07-23 9:56AM EDT | 19.50 | 5.65 | 5.65 | 5.75 | +1.40 | +32.94% | 2 | 12 | 143.75% |
| F210730P00020000 | 2021-06-24 9:39AM EDT | 20.00 | 4.85 | 6.15 | 6.25 | 0.00 | - | - | 52 | 151.56% |
| F210730P00020500 | 2021-07-13 10:14AM EDT | 20.50 | 6.30 | 6.65 | 6.75 | 0.00 | - | 1 | 5 | 159.38% |
| F210730P00030000 | 2021-07-22 11:08AM EDT | 30.00 | 16.05 | 16.15 | 16.25 | +16.05 | - | - | 1 | 281.25% |
© 2021 Verizon Media. All rights reserved.
