Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:15.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220128C00015000 | 2022-01-21 12:36PM EST | 2022-01-28 | 5.85 | 5.60 | 5.80 | -1.85 | -24.03% | 2 | 1,216 | 141.41% |
| F220204C00015000 | 2022-01-07 9:51AM EST | 2022-02-04 | 9.58 | 5.65 | 5.75 | 0.00 | - | 1 | 2 | 96.09% |
| F220211C00015000 | 2022-01-05 9:51AM EST | 2022-02-11 | 8.70 | 5.65 | 5.80 | 0.00 | - | - | 2 | 83.98% |
| F220218C00015000 | 2022-01-21 3:31PM EST | 2022-02-18 | 5.70 | 5.70 | 5.85 | -1.30 | -18.57% | 72 | 6,919 | 80.86% |
| F220225C00015000 | 2022-01-20 9:33AM EST | 2022-02-25 | 7.50 | 5.65 | 5.90 | 0.00 | - | 1 | 7 | 71.88% |
| F220304C00015000 | 2022-01-21 3:56PM EST | 2022-03-04 | 5.75 | 5.70 | 5.90 | +5.75 | - | 6 | 14 | 68.56% |
| F220318C00015000 | 2022-01-21 3:56PM EST | 2022-03-18 | 5.75 | 5.80 | 5.95 | -0.95 | -14.18% | 320 | 54,574 | 65.82% |
| F220414C00015000 | 2022-01-21 3:39PM EST | 2022-04-14 | 6.00 | 5.90 | 6.05 | -1.36 | -18.48% | 128 | 1,443 | 59.96% |
| F220520C00015000 | 2022-01-21 3:50PM EST | 2022-05-20 | 7.05 | 6.05 | 6.20 | +0.05 | +0.71% | 51 | 96 | 56.64% |
| F220617C00015000 | 2022-01-21 3:57PM EST | 2022-06-17 | 6.20 | 6.10 | 6.25 | -0.80 | -11.43% | 343 | 18,013 | 52.73% |
| F220916C00015000 | 2022-01-21 3:26PM EST | 2022-09-16 | 6.40 | 6.35 | 6.50 | -1.20 | -15.79% | 26 | 7,570 | 49.95% |
| F230120C00015000 | 2022-01-21 3:58PM EST | 2023-01-20 | 6.85 | 6.80 | 6.90 | -0.70 | -9.27% | 2,082 | 99,100 | 47.97% |
| F240119C00015000 | 2022-01-21 3:58PM EST | 2024-01-19 | 7.70 | 7.70 | 7.80 | -0.90 | -10.47% | 468 | 26,071 | 45.04% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220128P00015000 | 2022-01-21 3:45PM EST | 2022-01-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 80 | 369 | 115.63% |
| F220204P00015000 | 2022-01-21 2:38PM EST | 2022-02-04 | 0.07 | 0.06 | 0.13 | +0.04 | +133.33% | 59 | 72 | 109.38% |
| F220211P00015000 | 2022-01-21 3:50PM EST | 2022-02-11 | 0.11 | 0.10 | 0.14 | +0.07 | +175.00% | 296 | 81 | 92.97% |
| F220218P00015000 | 2022-01-21 3:59PM EST | 2022-02-18 | 0.14 | 0.14 | 0.15 | +0.05 | +55.56% | 563 | 25,412 | 83.59% |
| F220225P00015000 | 2022-01-21 3:59PM EST | 2022-02-25 | 0.16 | 0.16 | 0.21 | +0.08 | +100.00% | 261 | 416 | 79.30% |
| F220304P00015000 | 2022-01-21 3:45PM EST | 2022-03-04 | 0.21 | 0.19 | 0.24 | +0.09 | +75.00% | 30 | 33 | 75.20% |
| F220318P00015000 | 2022-01-21 3:44PM EST | 2022-03-18 | 0.27 | 0.26 | 0.29 | +0.10 | +58.82% | 364 | 35,306 | 69.63% |
| F220414P00015000 | 2022-01-21 3:57PM EST | 2022-04-14 | 0.36 | 0.35 | 0.38 | +0.11 | +44.00% | 94 | 67,414 | 62.21% |
| F220520P00015000 | 2022-01-21 3:32PM EST | 2022-05-20 | 0.55 | 0.50 | 0.55 | +0.20 | +57.14% | 67 | 152 | 58.69% |
| F220617P00015000 | 2022-01-21 3:55PM EST | 2022-06-17 | 0.63 | 0.61 | 0.65 | +0.16 | +34.04% | 599 | 34,025 | 56.45% |
| F220916P00015000 | 2022-01-21 3:49PM EST | 2022-09-16 | 0.90 | 0.90 | 1.00 | +0.19 | +26.76% | 3,485 | 14,840 | 52.39% |
| F230120P00015000 | 2022-01-21 3:53PM EST | 2023-01-20 | 1.37 | 1.33 | 1.40 | +0.17 | +14.17% | 538 | 28,728 | 50.10% |
| F240119P00015000 | 2022-01-21 3:34PM EST | 2024-01-19 | 2.38 | 2.23 | 2.40 | +0.22 | +10.19% | 233 | 13,547 | 48.10% |
© 2022 Yahoo. All rights reserved.
