Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EST
After hours:
Strike:12.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220121C00012000 | 2022-01-05 3:58PM EST | 2022-01-21 | 11.70 | 11.60 | 11.75 | -0.55 | -4.49% | 658 | 29,423 | 0.00% |
| F220218C00012000 | 2022-01-04 3:55PM EST | 2022-02-18 | 12.25 | 11.60 | 11.75 | 0.00 | - | 703 | 482 | 0.00% |
| F220318C00012000 | 2022-01-05 3:45PM EST | 2022-03-18 | 11.64 | 11.65 | 11.80 | -0.58 | -4.75% | 29 | 6,559 | 0.00% |
| F220414C00012000 | 2022-01-04 2:55PM EST | 2022-04-14 | 12.24 | 11.65 | 11.85 | 0.00 | - | 11 | 195 | 0.00% |
| F220617C00012000 | 2022-01-05 3:56PM EST | 2022-06-17 | 11.75 | 11.65 | 11.80 | -0.55 | -4.47% | 7 | 5,138 | 0.00% |
| F220916C00012000 | 2022-01-05 3:51PM EST | 2022-09-16 | 11.77 | 11.70 | 11.95 | -0.63 | -5.08% | 148 | 5,505 | 0.00% |
| F230120C00012000 | 2022-01-05 3:58PM EST | 2023-01-20 | 11.95 | 11.90 | 12.05 | -0.65 | -5.16% | 1,189 | 50,329 | 0.00% |
| F240119C00012000 | 2022-01-05 3:33PM EST | 2024-01-19 | 12.33 | 12.20 | 12.95 | -0.67 | -5.15% | 104 | 5,840 | 0.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220121P00012000 | 2022-01-05 1:44PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 42,134 | 212.50% |
| F220128P00012000 | 2022-01-03 1:44PM EST | 2022-01-28 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 165.63% |
| F220204P00012000 | 2022-01-04 1:18PM EST | 2022-02-04 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 5 | 137.50% |
| F220211P00012000 | 2021-12-31 2:56PM EST | 2022-02-11 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 130.47% |
| F220218P00012000 | 2022-01-05 3:51PM EST | 2022-02-18 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 20 | 917 | 114.06% |
| F220318P00012000 | 2022-01-05 3:58PM EST | 2022-03-18 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 84 | 33,573 | 91.41% |
| F220414P00012000 | 2022-01-05 10:17AM EST | 2022-04-14 | 0.10 | 0.08 | 0.12 | +0.04 | +66.67% | 30 | 931 | 83.20% |
| F220617P00012000 | 2022-01-05 1:26PM EST | 2022-06-17 | 0.13 | 0.11 | 0.17 | +0.04 | +44.44% | 47 | 114,001 | 67.77% |
| F220916P00012000 | 2022-01-05 3:55PM EST | 2022-09-16 | 0.27 | 0.26 | 0.30 | +0.05 | +22.73% | 222 | 32,216 | 62.31% |
| F230120P00012000 | 2022-01-05 3:36PM EST | 2023-01-20 | 0.44 | 0.42 | 0.47 | +0.04 | +10.00% | 433 | 105,153 | 56.84% |
| F240119P00012000 | 2022-01-05 2:46PM EST | 2024-01-19 | 1.03 | 0.95 | 1.35 | -0.02 | -1.90% | 71 | 6,805 | 54.44% |
© 2022 Yahoo. All rights reserved.
