UK Markets open in 13 mins
NIKKEI 225
29,839.71-660.34(-2.17%)HANG SENG
24,068.19-30.95(-0.13%)CRUDE OIL
71.18+0.89(+1.27%)GOLD FUTURES
1,762.20-1.60(-0.09%)DOW
33,970.47-614.41(-1.78%)BTC-GBP
32,565.74-2,671.21(-7.58%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.82-0.73 (-5.39%)
At close: 4:02PM EDT
Strike:12.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211015C00012000 | 2021-06-24 10:53AM EDT | 2021-10-15 | 3.63 | 3.60 | 3.70 | -0.07 | -1.89% | 6 | 6,401 | 253.52% |
| F211217C00012000 | 2021-06-24 12:23PM EDT | 2021-12-17 | 3.72 | 3.70 | 3.80 | -0.21 | -5.34% | 60 | 3,541 | 139.45% |
| F220121C00012000 | 2021-06-24 11:44AM EDT | 2022-01-21 | 3.89 | 3.85 | 3.90 | -0.19 | -4.66% | 195 | 116,966 | 122.61% |
| F220318C00012000 | 2021-06-24 10:21AM EDT | 2022-03-18 | 4.15 | 4.10 | 4.20 | -0.10 | -2.35% | 23 | 7,611 | 110.16% |
| F230120C00012000 | 2021-06-24 11:39AM EDT | 2023-01-20 | 4.95 | 4.95 | 5.05 | -0.20 | -3.88% | 69 | 50,402 | 83.15% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F211015P00012000 | 2021-06-24 12:24PM EDT | 2021-10-15 | 0.30 | 0.30 | 0.31 | -0.01 | -3.23% | 35 | 4,562 | 49.22% |
| F211217P00012000 | 2021-06-24 11:05AM EDT | 2021-12-17 | 0.47 | 0.49 | 0.50 | +0.01 | +2.17% | 21 | 5,109 | 34.96% |
| F220121P00012000 | 2021-06-24 12:15PM EDT | 2022-01-21 | 0.58 | 0.58 | 0.59 | +0.02 | +3.57% | 31 | 27,931 | 32.91% |
| F220318P00012000 | 2021-06-24 11:22AM EDT | 2022-03-18 | 0.76 | 0.75 | 0.76 | +0.03 | +4.11% | 24 | 8,885 | 32.47% |
| F230120P00012000 | 2021-06-24 11:36AM EDT | 2023-01-20 | 1.60 | 1.55 | 1.68 | +0.01 | +0.63% | 1,174 | 36,380 | 36.38% |
© 2021 Verizon Media. All rights reserved.
