Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EST. Market open.
Strike:15.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F221202C00015000 | 2022-12-01 11:38AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,979 | 10,222 | 48.44% |
| F221209C00015000 | 2022-12-01 11:37AM EST | 2022-12-09 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1,421 | 4,703 | 35.55% |
| F221216C00015000 | 2022-12-01 11:36AM EST | 2022-12-16 | 0.16 | 0.15 | 0.16 | +0.06 | +60.00% | 7,318 | 43,214 | 38.67% |
| F221223C00015000 | 2022-12-01 11:09AM EST | 2022-12-23 | 0.23 | 0.20 | 0.22 | +0.07 | +43.75% | 312 | 10,717 | 37.50% |
| F221230C00015000 | 2022-12-01 11:30AM EST | 2022-12-30 | 0.26 | 0.25 | 0.27 | +0.06 | +30.00% | 906 | 4,701 | 36.52% |
| F230106C00015000 | 2022-12-01 11:28AM EST | 2023-01-06 | 0.33 | 0.31 | 0.34 | +0.08 | +32.00% | 220 | 555 | 37.21% |
| F230120C00015000 | 2022-12-01 11:35AM EST | 2023-01-20 | 0.47 | 0.46 | 0.48 | +0.09 | +23.68% | 3,574 | 118,327 | 38.87% |
| F230317C00015000 | 2022-12-01 11:32AM EST | 2023-03-17 | 0.91 | 0.90 | 0.92 | +0.15 | +19.74% | 296 | 31,015 | 41.65% |
| F230616C00015000 | 2022-12-01 11:34AM EST | 2023-06-16 | 1.38 | 1.35 | 1.39 | +0.16 | +13.11% | 1,530 | 18,552 | 41.99% |
| F230915C00015000 | 2022-12-01 11:11AM EST | 2023-09-15 | 1.77 | 1.69 | 1.74 | +0.20 | +12.74% | 47 | 15,066 | 41.70% |
| F240119C00015000 | 2022-12-01 11:36AM EST | 2024-01-19 | 2.15 | 2.11 | 2.17 | +0.18 | +9.14% | 83 | 66,303 | 41.97% |
| F240621C00015000 | 2022-12-01 11:24AM EST | 2024-06-21 | 2.52 | 2.49 | 2.62 | +0.13 | +5.44% | 490 | 5,982 | 42.29% |
| F250117C00015000 | 2022-12-01 11:28AM EST | 2025-01-17 | 3.00 | 3.00 | 3.10 | +0.19 | +6.76% | 52 | 4,785 | 42.07% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F221202P00015000 | 2022-12-01 11:15AM EST | 2022-12-02 | 0.81 | 0.85 | 0.93 | -0.25 | -23.58% | 140 | 1,381 | 58.59% |
| F221209P00015000 | 2022-12-01 10:38AM EST | 2022-12-09 | 0.92 | 0.90 | 0.95 | -0.23 | -20.00% | 36 | 1,792 | 40.23% |
| F221216P00015000 | 2022-12-01 11:38AM EST | 2022-12-16 | 1.03 | 1.01 | 1.03 | -0.14 | -11.97% | 97 | 22,865 | 39.26% |
| F221223P00015000 | 2022-12-01 9:54AM EST | 2022-12-23 | 0.88 | 1.04 | 1.09 | -0.43 | -32.82% | 17 | 43 | 37.89% |
| F221230P00015000 | 2022-12-01 11:18AM EST | 2022-12-30 | 1.11 | 1.07 | 1.12 | -0.13 | -10.48% | 52 | 66 | 35.35% |
| F230106P00015000 | 2022-12-01 10:32AM EST | 2023-01-06 | 1.11 | 1.12 | 1.20 | -0.44 | -28.39% | 10 | 13 | 36.91% |
| F230120P00015000 | 2022-12-01 11:16AM EST | 2023-01-20 | 1.25 | 1.25 | 1.29 | -0.13 | -9.42% | 666 | 99,930 | 36.04% |
| F230317P00015000 | 2022-12-01 11:36AM EST | 2023-03-17 | 1.75 | 1.74 | 1.77 | -0.05 | -2.78% | 56 | 74,589 | 41.16% |
| F230616P00015000 | 2022-12-01 11:15AM EST | 2023-06-16 | 2.17 | 2.16 | 2.20 | -0.11 | -4.82% | 182 | 31,367 | 40.67% |
| F230915P00015000 | 2022-12-01 11:16AM EST | 2023-09-15 | 2.49 | 2.47 | 2.50 | -0.06 | -2.35% | 8 | 6,149 | 39.65% |
| F240119P00015000 | 2022-12-01 11:22AM EST | 2024-01-19 | 2.82 | 2.78 | 2.82 | -0.09 | -3.09% | 84 | 81,647 | 38.43% |
| F240621P00015000 | 2022-12-01 10:10AM EST | 2024-06-21 | 3.10 | 3.15 | 3.25 | -0.15 | -4.62% | 1 | 3,904 | 38.94% |
| F250117P00015000 | 2022-12-01 9:32AM EST | 2025-01-17 | 3.50 | 3.55 | 3.70 | -0.15 | -4.11% | 25 | 7,852 | 38.82% |
© 2022 Yahoo. All rights reserved.
