UK Markets open in 1 hr 41 mins
NIKKEI 225
27,522.26 -250.64 (-0.90%) HANG SENG
24,965.55 +13.25 (+0.05%) CRUDE OIL
undefined (0) GOLD FUTURES
1,841.10 -0.60 (-0.03%) DOW
34,364.50 +99.10 (+0.29%) BTC-GBP
26,753.60 +547.92 (+2.09%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Strike:17.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220128C00017000 | 2022-01-05 3:05PM EST | 2022-01-28 | 6.90 | 6.65 | 6.80 | -0.55 | -7.38% | 52 | 221 | 633.20% |
| F220204C00017000 | 2022-01-05 10:38AM EST | 2022-02-04 | 7.25 | 6.65 | 6.85 | +1.25 | +20.83% | 1 | 16 | 383.98% |
| F220211C00017000 | 2022-01-05 10:12AM EST | 2022-02-11 | 6.80 | 6.00 | 7.10 | -0.80 | -10.53% | 2 | 3 | 286.91% |
| F220218C00017000 | 2022-01-05 3:59PM EST | 2022-02-18 | 6.80 | 6.70 | 6.85 | -0.60 | -8.11% | 164 | 18,167 | 256.15% |
| F220318C00017000 | 2022-01-05 3:41PM EST | 2022-03-18 | 6.85 | 6.80 | 6.95 | -0.60 | -8.05% | 318 | 39,621 | 179.79% |
| F220414C00017000 | 2022-01-05 3:43PM EST | 2022-04-14 | 7.00 | 6.90 | 7.10 | -0.58 | -7.65% | 345 | 1,551 | 150.29% |
| F220617C00017000 | 2022-01-05 3:59PM EST | 2022-06-17 | 7.15 | 7.15 | 7.30 | -0.58 | -7.50% | 493 | 16,832 | 117.33% |
| F220916C00017000 | 2022-01-05 2:55PM EST | 2022-09-16 | 7.85 | 7.50 | 7.65 | -0.25 | -3.09% | 102 | 15,788 | 98.34% |
| F230120C00017000 | 2022-01-05 3:58PM EST | 2023-01-20 | 8.00 | 7.90 | 8.10 | -0.50 | -5.88% | 954 | 50,663 | 85.77% |
| F240119C00017000 | 2022-01-05 3:53PM EST | 2024-01-19 | 9.10 | 9.00 | 9.85 | -0.45 | -4.71% | 272 | 20,324 | 76.07% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220128P00017000 | 2022-01-05 1:20PM EST | 2022-01-28 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 118 | 286 | 103.91% |
| F220204P00017000 | 2022-01-05 3:54PM EST | 2022-02-04 | 0.08 | 0.06 | 0.09 | 0.00 | - | 249 | 237 | 71.88% |
| F220211P00017000 | 2022-01-05 2:19PM EST | 2022-02-11 | 0.09 | 0.07 | 0.13 | 0.00 | - | 38 | 17 | 60.16% |
| F220218P00017000 | 2022-01-05 3:48PM EST | 2022-02-18 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 611 | 5,913 | 54.88% |
| F220318P00017000 | 2022-01-05 3:09PM EST | 2022-03-18 | 0.24 | 0.22 | 0.26 | +0.04 | +20.00% | 1,138 | 57,518 | 46.48% |
| F220414P00017000 | 2022-01-05 3:39PM EST | 2022-04-14 | 0.38 | 0.35 | 0.38 | +0.05 | +15.15% | 107 | 5,823 | 43.31% |
| F220617P00017000 | 2022-01-05 3:09PM EST | 2022-06-17 | 0.65 | 0.62 | 0.66 | +0.11 | +20.37% | 47 | 11,841 | 40.58% |
| F220916P00017000 | 2022-01-05 3:26PM EST | 2022-09-16 | 1.03 | 1.00 | 1.06 | +0.09 | +9.57% | 76 | 16,881 | 40.09% |
| F230120P00017000 | 2022-01-05 3:52PM EST | 2023-01-20 | 1.51 | 1.50 | 1.53 | +0.08 | +5.59% | 5,295 | 41,788 | 39.70% |
| F240119P00017000 | 2022-01-05 3:59PM EST | 2024-01-19 | 2.76 | 2.61 | 2.88 | +0.25 | +9.96% | 100 | 26,199 | 42.30% |
© 2022 Yahoo. All rights reserved.
