UK markets open in 7 hours 52 minutes
NIKKEI 225
29,685.37+2.00(+0.01%)HANG SENG
29,106.15+136.44(+0.47%)CRUDE OIL
63.55+0.17(+0.27%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.11-0.12 (-0.98%)
At close: 4:02PM EDT
12.12 +0.01 (0.08%)
After hours: 7:04PM EDT
Strike:10.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210423C00010000 | 2021-04-19 3:47PM EDT | 2021-04-23 | 2.10 | 2.04 | 2.17 | -0.17 | -7.49% | 36 | 198 | 119.53% |
| F210430C00010000 | 2021-04-19 12:35PM EDT | 2021-04-30 | 2.12 | 2.07 | 2.19 | -0.17 | -7.42% | 134 | 1,290 | 60.94% |
| F210507C00010000 | 2021-04-19 11:17AM EDT | 2021-05-07 | 2.11 | 2.10 | 2.18 | -0.18 | -7.86% | 8 | 46 | 52.34% |
| F210514C00010000 | 2021-04-16 3:54PM EDT | 2021-05-14 | 2.32 | 2.08 | 2.21 | 0.00 | - | 20 | 38 | 60.16% |
| F210521C00010000 | 2021-04-19 2:02PM EDT | 2021-05-21 | 2.21 | 2.15 | 2.22 | -0.13 | -5.56% | 66 | 1,484 | 54.69% |
| F210528C00010000 | 2021-04-13 12:13PM EDT | 2021-05-28 | 2.33 | 2.14 | 2.28 | 0.00 | - | 5 | 10 | 57.23% |
| F210618C00010000 | 2021-04-19 3:36PM EDT | 2021-06-18 | 2.24 | 2.25 | 2.32 | -0.17 | -7.05% | 366 | 99,657 | 50.00% |
| F210917C00010000 | 2021-04-19 3:21PM EDT | 2021-09-17 | 2.57 | 2.54 | 2.62 | -0.15 | -5.51% | 91 | 3,575 | 46.05% |
| F211217C00010000 | 2021-04-19 2:08PM EDT | 2021-12-17 | 2.85 | 2.77 | 2.91 | -0.15 | -5.00% | 5 | 6 | 46.09% |
| F220121C00010000 | 2021-04-19 3:58PM EDT | 2022-01-21 | 2.93 | 2.89 | 2.93 | -0.15 | -4.87% | 1,163 | 264,590 | 43.70% |
| F220318C00010000 | 2021-04-19 3:31PM EDT | 2022-03-18 | 3.07 | 3.00 | 3.10 | -0.17 | -5.25% | 18 | 434 | 44.48% |
| F230120C00010000 | 2021-04-19 3:19PM EDT | 2023-01-20 | 3.75 | 3.70 | 3.75 | -0.11 | -2.85% | 221 | 44,791 | 44.48% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210423P00010000 | 2021-04-16 2:13PM EDT | 2021-04-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 321 | 1,528 | 50.00% |
| F210430P00010000 | 2021-04-19 2:38PM EDT | 2021-04-30 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 118 | 1,313 | 60.94% |
| F210507P00010000 | 2021-04-16 1:32PM EDT | 2021-05-07 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 192 | 53.91% |
| F210514P00010000 | 2021-04-19 3:56PM EDT | 2021-05-14 | 0.02 | 0.04 | 0.08 | -0.02 | -50.00% | 1 | 36 | 52.34% |
| F210521P00010000 | 2021-04-19 3:13PM EDT | 2021-05-21 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 57 | 12,660 | 50.00% |
| F210528P00010000 | 2021-04-19 10:53AM EDT | 2021-05-28 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 2 | 15 | 49.81% |
| F210618P00010000 | 2021-04-19 3:35PM EDT | 2021-06-18 | 0.16 | 0.15 | 0.16 | 0.00 | - | 117 | 56,592 | 45.51% |
| F210917P00010000 | 2021-04-19 2:18PM EDT | 2021-09-17 | 0.42 | 0.42 | 0.43 | -0.01 | -2.33% | 299 | 54,878 | 42.48% |
| F220121P00010000 | 2021-04-19 3:22PM EDT | 2022-01-21 | 0.74 | 0.72 | 0.75 | 0.00 | - | 257 | 70,327 | 41.60% |
| F220318P00010000 | 2021-04-19 10:45AM EDT | 2022-03-18 | 0.93 | 0.85 | 0.93 | +0.03 | +3.33% | 10 | 15,153 | 42.87% |
| F230120P00010000 | 2021-04-19 3:05PM EDT | 2023-01-20 | 1.50 | 1.45 | 1.55 | -0.04 | -2.60% | 23 | 34,855 | 42.82% |
© 2021 Verizon Media. All rights reserved.
