UK markets open in 1 hour 57 minutes
NIKKEI 225
29,964.28-535.77(-1.76%)HANG SENG
24,022.12-77.02(-0.32%)CRUDE OIL
70.95+0.66(+0.94%)GOLD FUTURES
1,761.50-2.30(-0.13%)DOW
33,970.47-614.41(-1.78%)BTC-GBP
31,036.84-2,526.40(-7.53%)
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:15.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210924C00015000 | 2021-09-20 3:58PM EDT | 2021-09-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 50.00% |
| F211001C00015000 | 2021-09-20 3:56PM EDT | 2021-10-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16,691 | 0 | 25.00% |
| F211008C00015000 | 2021-09-20 3:43PM EDT | 2021-10-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| F211015C00015000 | 2021-09-20 3:56PM EDT | 2021-10-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,787 | 0 | 12.50% |
| F211022C00015000 | 2021-09-20 3:55PM EDT | 2021-10-22 | 0.11 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| F211029C00015000 | 2021-09-20 3:58PM EDT | 2021-10-29 | 0.16 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 12.50% |
| F211119C00015000 | 2021-09-20 3:58PM EDT | 2021-11-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 12.50% |
| F211217C00015000 | 2021-09-20 3:59PM EDT | 2021-12-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,851 | 0 | 6.25% |
| F220121C00015000 | 2021-09-20 3:57PM EDT | 2022-01-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9,516 | 0 | 6.25% |
| F220318C00015000 | 2021-09-20 3:46PM EDT | 2022-03-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 6.25% |
| F220617C00015000 | 2021-09-20 3:58PM EDT | 2022-06-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,543 | 0 | 6.25% |
| F220916C00015000 | 2021-09-20 3:55PM EDT | 2022-09-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,841 | 0 | 3.13% |
| F230120C00015000 | 2021-09-20 3:59PM EDT | 2023-01-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4,415 | 0 | 3.13% |
| F240119C00015000 | 2021-09-20 3:42PM EDT | 2024-01-19 | 2.53 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 3.13% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F210924P00015000 | 2021-09-20 2:31PM EDT | 2021-09-24 | 2.31 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| F211001P00015000 | 2021-09-20 1:57PM EDT | 2021-10-01 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F211008P00015000 | 2021-09-20 3:28PM EDT | 2021-10-08 | 2.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F211015P00015000 | 2021-09-20 2:57PM EDT | 2021-10-15 | 2.41 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| F211022P00015000 | 2021-09-17 11:25AM EDT | 2021-10-22 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F211029P00015000 | 2021-09-20 12:26PM EDT | 2021-10-29 | 2.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| F211119P00015000 | 2021-09-20 3:36PM EDT | 2021-11-19 | 2.43 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| F211217P00015000 | 2021-09-20 2:50PM EDT | 2021-12-17 | 2.64 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| F220121P00015000 | 2021-09-20 3:48PM EDT | 2022-01-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| F220318P00015000 | 2021-09-20 2:38PM EDT | 2022-03-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| F220617P00015000 | 2021-09-20 3:52PM EDT | 2022-06-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| F220916P00015000 | 2021-09-17 3:10PM EDT | 2022-09-16 | 2.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| F230120P00015000 | 2021-09-20 3:45PM EDT | 2023-01-20 | 3.74 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| F240119P00015000 | 2021-09-20 1:23PM EDT | 2024-01-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
