UK Markets open in 7 hrs 21 mins
NIKKEI 225
27,063.19 -68.15 (-0.25%) HANG SENG
24,243.61 -412.89 (-1.67%) CRUDE OIL
85.24 -0.36 (-0.42%) GOLD FUTURES
1,849.00 -3.50 (-0.19%) DOW
34,297.73 -66.77 (-0.19%) BTC-GBP
27,307.29 +267.26 (+0.99%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Strike:10.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220128C00010000 | 2022-01-05 10:55AM EST | 2022-01-28 | 14.60 | 13.60 | 13.75 | +0.39 | +2.74% | 3 | 6 | 1,601.56% |
| F220218C00010000 | 2022-01-04 2:35PM EST | 2022-02-18 | 14.20 | 13.60 | 13.75 | 0.00 | - | 11 | 53 | 566.21% |
| F220318C00010000 | 2022-01-05 3:59PM EST | 2022-03-18 | 13.70 | 13.65 | 13.75 | -0.60 | -4.20% | 50 | 2,124 | 386.33% |
| F220414C00010000 | 2022-01-04 2:35PM EST | 2022-04-14 | 14.22 | 13.65 | 13.80 | 0.00 | - | 13 | 161 | 314.84% |
| F220617C00010000 | 2022-01-05 2:45PM EST | 2022-06-17 | 14.10 | 13.65 | 13.80 | -0.15 | -1.05% | 23 | 1,116 | 233.98% |
| F220916C00010000 | 2022-01-05 3:20PM EST | 2022-09-16 | 13.70 | 13.65 | 13.80 | -0.45 | -3.18% | 38 | 1,945 | 182.91% |
| F230120C00010000 | 2022-01-05 3:59PM EST | 2023-01-20 | 13.80 | 13.65 | 13.90 | -0.55 | -3.83% | 1,523 | 77,055 | 148.78% |
| F240119C00010000 | 2022-01-05 3:40PM EST | 2024-01-19 | 14.00 | 13.75 | 14.20 | -0.70 | -4.76% | 603 | 8,227 | 108.64% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220128P00010000 | 2021-12-14 1:14PM EST | 2022-01-28 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 0 | 343.75% |
| F220218P00010000 | 2022-01-05 2:14PM EST | 2022-02-18 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1,205 | 117.19% |
| F220318P00010000 | 2022-01-05 3:29PM EST | 2022-03-18 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 2,206 | 43,188 | 94.53% |
| F220414P00010000 | 2022-01-05 2:09PM EST | 2022-04-14 | 0.05 | 0.04 | 0.08 | 0.00 | - | 214 | 405 | 79.30% |
| F220617P00010000 | 2022-01-05 11:24AM EST | 2022-06-17 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 3 | 21,376 | 59.77% |
| F220916P00010000 | 2022-01-05 3:55PM EST | 2022-09-16 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 101 | 4,295 | 54.10% |
| F230120P00010000 | 2022-01-05 3:26PM EST | 2023-01-20 | 0.24 | 0.21 | 0.27 | +0.01 | +4.35% | 986 | 82,720 | 50.68% |
| F240119P00010000 | 2022-01-05 3:57PM EST | 2024-01-19 | 0.70 | 0.60 | 0.78 | 0.00 | - | 6 | 10,477 | 49.05% |
© 2022 Yahoo. All rights reserved.
