Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:17.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220708C00017000 | 2022-06-21 1:20PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 974 | 118.75% |
| F220715C00017000 | 2022-07-01 2:22PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 2,563 | 90.63% |
| F220722C00017000 | 2022-06-28 12:52PM EDT | 2022-07-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 58 | 75.00% |
| F220729C00017000 | 2022-06-30 10:55AM EDT | 2022-07-29 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 0 | 76.56% |
| F220805C00017000 | 2022-07-01 11:16AM EDT | 2022-08-05 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 103 | 67.97% |
| F220819C00017000 | 2022-07-01 12:43PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 228 | 53.91% |
| F220916C00017000 | 2022-07-01 3:47PM EDT | 2022-09-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 93 | 41,592 | 50.39% |
| F221216C00017000 | 2022-07-01 3:58PM EDT | 2022-12-16 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 232 | 5,625 | 45.12% |
| F230120C00017000 | 2022-07-01 3:38PM EDT | 2023-01-20 | 0.23 | 0.21 | 0.23 | +0.01 | +4.55% | 190 | 58,129 | 43.85% |
| F230616C00017000 | 2022-07-01 3:13PM EDT | 2023-06-16 | 0.48 | 0.48 | 0.52 | +0.01 | +2.13% | 565 | 8,793 | 43.21% |
| F230915C00017000 | 2022-07-01 3:55PM EDT | 2023-09-15 | 0.69 | 0.66 | 0.70 | +0.02 | +2.99% | 50 | 486 | 43.12% |
| F240119C00017000 | 2022-07-01 3:57PM EDT | 2024-01-19 | 0.95 | 0.90 | 1.00 | +0.01 | +1.06% | 204 | 52,710 | 44.19% |
| F240621C00017000 | 2022-07-01 3:52PM EDT | 2024-06-21 | 1.17 | 1.13 | 1.25 | -0.02 | -1.68% | 84 | 509 | 43.46% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220708P00017000 | 2022-06-24 11:42AM EDT | 2022-07-08 | 4.95 | 5.55 | 5.80 | 0.00 | - | 1 | 0 | 199.61% |
| F220715P00017000 | 2022-07-01 1:09PM EDT | 2022-07-15 | 5.86 | 5.60 | 5.75 | +0.83 | +16.50% | 5 | 193 | 125.78% |
| F220722P00017000 | 2022-07-01 11:43AM EDT | 2022-07-22 | 5.88 | 5.65 | 5.80 | +0.36 | +6.52% | 50 | 58 | 94.53% |
| F220729P00017000 | 2022-06-29 10:59AM EDT | 2022-07-29 | 5.54 | 5.65 | 6.05 | 0.00 | - | 1 | 27 | 108.98% |
| F220819P00017000 | 2022-06-23 1:42PM EDT | 2022-08-19 | 5.80 | 5.65 | 5.85 | 0.00 | - | 29 | 60 | 67.19% |
| F220916P00017000 | 2022-07-01 1:17PM EDT | 2022-09-16 | 5.95 | 5.75 | 5.85 | +0.10 | +1.71% | 71 | 37,390 | 60.35% |
| F221216P00017000 | 2022-06-30 11:27AM EDT | 2022-12-16 | 5.95 | 5.85 | 5.95 | 0.00 | - | 6 | 0 | 50.49% |
| F230120P00017000 | 2022-07-01 11:01AM EDT | 2023-01-20 | 6.17 | 5.85 | 6.00 | +0.17 | +2.83% | 7 | 85,847 | 48.34% |
| F230616P00017000 | 2022-06-30 10:41AM EDT | 2023-06-16 | 6.28 | 6.10 | 6.20 | 0.00 | - | 6 | 681 | 43.26% |
| F230915P00017000 | 2022-06-30 2:43PM EDT | 2023-09-15 | 6.40 | 6.20 | 6.35 | 0.00 | - | 35 | 186 | 42.38% |
| F240119P00017000 | 2022-07-01 10:12AM EDT | 2024-01-19 | 6.50 | 6.35 | 6.60 | +0.60 | +10.17% | 3 | 59,834 | 42.63% |
| F240621P00017000 | 2022-06-30 1:32PM EDT | 2024-06-21 | 6.73 | 6.55 | 6.85 | 0.00 | - | 4 | 5 | 42.16% |
© 2022 Yahoo. All rights reserved.
