Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.23-0.01 (-0.08%)
At close: 4:02PM EDT
Strike:11.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210423C00011000 | 2021-04-16 3:56PM EDT | 2021-04-23 | 1.26 | 1.22 | 1.30 | +0.04 | +3.28% | 134 | 606 | 57.81% |
| F210430C00011000 | 2021-04-16 3:57PM EDT | 2021-04-30 | 1.32 | 1.30 | 1.34 | +0.02 | +1.54% | 164 | 1,021 | 53.91% |
| F210507C00011000 | 2021-04-16 3:32PM EDT | 2021-05-07 | 1.36 | 1.32 | 1.38 | -0.02 | -1.45% | 17 | 210 | 51.95% |
| F210514C00011000 | 2021-04-16 2:13PM EDT | 2021-05-14 | 1.40 | 1.32 | 1.44 | +0.04 | +2.94% | 26 | 42 | 51.56% |
| F210521C00011000 | 2021-04-16 3:57PM EDT | 2021-05-21 | 1.44 | 1.41 | 1.46 | 0.00 | - | 161 | 1,430 | 47.66% |
| F210528C00011000 | 2021-04-15 3:16PM EDT | 2021-05-28 | 1.45 | 1.42 | 1.51 | 0.00 | - | 2 | 19 | 47.66% |
| F210618C00011000 | 2021-04-16 3:38PM EDT | 2021-06-18 | 1.59 | 1.56 | 1.60 | -0.02 | -1.24% | 1,106 | 37,028 | 44.43% |
| F210917C00011000 | 2021-04-16 3:47PM EDT | 2021-09-17 | 2.01 | 1.99 | 2.02 | -0.03 | -1.47% | 37 | 9,318 | 43.99% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210423P00011000 | 2021-04-16 3:32PM EDT | 2021-04-23 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 103 | 2,564 | 53.13% |
| F210430P00011000 | 2021-04-16 3:53PM EDT | 2021-04-30 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 129 | 1,742 | 49.61% |
| F210507P00011000 | 2021-04-16 3:36PM EDT | 2021-05-07 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 94 | 2,254 | 46.48% |
| F210514P00011000 | 2021-04-16 3:16PM EDT | 2021-05-14 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 41 | 267 | 45.90% |
| F210521P00011000 | 2021-04-16 3:49PM EDT | 2021-05-21 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 331 | 22,981 | 43.95% |
| F210528P00011000 | 2021-04-16 1:39PM EDT | 2021-05-28 | 0.21 | 0.21 | 0.23 | -0.05 | -19.23% | 1 | 1,368 | 43.46% |
| F210618P00011000 | 2021-04-16 2:59PM EDT | 2021-06-18 | 0.31 | 0.31 | 0.32 | -0.05 | -13.89% | 343 | 29,466 | 41.31% |
| F210917P00011000 | 2021-04-16 3:56PM EDT | 2021-09-17 | 0.73 | 0.72 | 0.75 | -0.07 | -8.75% | 159 | 22,294 | 42.58% |
© 2021 Verizon Media. All rights reserved.
