Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.23+0.46 (+3.60%)
At close: 4:02PM EDT
Strike:10.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211015C00010000 | 2021-06-24 12:36PM EDT | 2021-10-15 | 5.25 | 5.30 | 5.40 | -0.40 | -7.08% | 8 | 576 | 333.01% |
| F211217C00010000 | 2021-06-24 9:44AM EDT | 2021-12-17 | 5.60 | 5.50 | 5.55 | -0.03 | -0.53% | 3 | 1,076 | 172.66% |
| F220121C00010000 | 2020-11-10 4:58PM EDT | 2022-01-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,484 | 0 | 0.00% |
| F230120C00010000 | 2021-06-24 11:51AM EDT | 2023-01-20 | 6.29 | 6.25 | 6.40 | -0.26 | -3.97% | 1,101 | 54,391 | 89.36% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211015P00010000 | 2021-06-23 2:17PM EDT | 2021-10-15 | 0.11 | 0.10 | 0.11 | 0.00 | - | 8 | 1,290 | 90.23% |
| F211217P00010000 | 2021-06-23 1:55PM EDT | 2021-12-17 | 0.17 | 0.18 | 0.19 | 0.00 | - | 2 | 7,744 | 52.15% |
| F220121P00010000 | 2021-06-24 11:28AM EDT | 2022-01-21 | 0.22 | 0.23 | 0.24 | -0.01 | -4.35% | 55 | 85,965 | 47.46% |
| F220318P00010000 | 2021-06-23 12:19PM EDT | 2022-03-18 | 0.33 | 0.33 | 0.34 | 0.00 | - | 15 | 38,760 | 44.24% |
| F230120P00010000 | 2021-06-24 10:51AM EDT | 2023-01-20 | 0.94 | 0.92 | 0.94 | 0.00 | - | 2 | 59,512 | 41.72% |
© 2021 Verizon Media. All rights reserved.
