UK markets open in 47 minutes
NIKKEI 225
27,419.61 -47.00 (-0.17%) HANG SENG
19,940.14 +348.71 (+1.78%) CRUDE OIL
70.41 -0.49 (-0.69%) GOLD FUTURES
1,981.50 +31.90 (+1.64%) DOW
32,030.11 -530.49 (-1.63%) Bitcoin GBP
22,476.02 -435.02 (-1.90%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:14.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230324C00014000 | 2023-02-09 4:57PM EDT | 2023-03-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 536 | 1,631 | 50.00% |
| F230406C00014000 | 2023-03-22 3:50PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| F230414C00014000 | 2023-03-22 1:13PM EDT | 2023-04-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| F230421C00014000 | 2023-03-22 3:46PM EDT | 2023-04-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 25.00% |
| F230428C00014000 | 2023-03-22 3:57PM EDT | 2023-04-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| F230519C00014000 | 2023-03-22 3:50PM EDT | 2023-05-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 12.50% |
| F230616C00014000 | 2023-03-22 3:21PM EDT | 2023-06-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| F230721C00014000 | 2023-03-22 2:59PM EDT | 2023-07-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| F230915C00014000 | 2023-03-22 3:45PM EDT | 2023-09-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| F231215C00014000 | 2023-03-22 2:37PM EDT | 2023-12-15 | 0.77 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230324P00014000 | 2023-02-09 2:16PM EDT | 2023-03-24 | 0.91 | 0.00 | 0.00 | 0.00 | - | 27 | 128 | 0.00% |
| F230406P00014000 | 2023-03-17 11:23AM EDT | 2023-04-06 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230414P00014000 | 2023-03-21 10:22AM EDT | 2023-04-14 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230421P00014000 | 2023-03-22 3:55PM EDT | 2023-04-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| F230428P00014000 | 2023-03-22 10:36AM EDT | 2023-04-28 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230519P00014000 | 2023-03-22 3:47PM EDT | 2023-05-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| F230616P00014000 | 2023-03-17 10:34AM EDT | 2023-06-16 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230721P00014000 | 2023-03-22 12:56PM EDT | 2023-07-21 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F230915P00014000 | 2023-03-21 10:34AM EDT | 2023-09-15 | 2.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F231215P00014000 | 2023-03-21 11:29AM EDT | 2023-12-15 | 2.98 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
