Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EST
After hours:
Strike:11.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220121C00011000 | 2022-01-05 9:56AM EST | 2022-01-21 | 12.60 | 12.60 | 12.75 | -0.45 | -3.45% | 8 | 1,433 | 0.00% |
| F220218C00011000 | 2022-01-05 11:20AM EST | 2022-02-18 | 13.85 | 12.60 | 12.75 | +0.35 | +2.59% | 1 | 181 | 0.00% |
| F220318C00011000 | 2022-01-04 3:42PM EST | 2022-03-18 | 13.35 | 12.65 | 12.85 | 0.00 | - | 4 | 538 | 0.00% |
| F220414C00011000 | 2021-12-27 3:12PM EST | 2022-04-14 | 9.70 | 12.65 | 12.85 | 0.00 | - | 2 | 31 | 0.00% |
| F220617C00011000 | 2022-01-04 12:59PM EST | 2022-06-17 | 13.50 | 12.65 | 12.80 | 0.00 | - | 106 | 232 | 0.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220121P00011000 | 2022-01-05 12:03PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29,094 | 237.50% |
| F220128P00011000 | 2021-12-31 11:49AM EST | 2022-01-28 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 25 | 189.06% |
| F220218P00011000 | 2022-01-05 1:09PM EST | 2022-02-18 | 0.01 | 0.02 | 0.04 | 0.00 | - | 6 | 662 | 123.44% |
| F220318P00011000 | 2022-01-05 3:11PM EST | 2022-03-18 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 64 | 8,216 | 99.61% |
| F220414P00011000 | 2022-01-05 2:44PM EST | 2022-04-14 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 5 | 245 | 86.72% |
| F220617P00011000 | 2022-01-05 2:13PM EST | 2022-06-17 | 0.10 | 0.07 | 0.13 | +0.03 | +42.86% | 63 | 186 | 70.31% |
© 2022 Yahoo. All rights reserved.
