UK markets closed
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
109.40 -2.36 (-2.11%) GOLD FUTURES
1,818.80 -2.40 (-0.13%) DOW
31,021.98 +74.99 (+0.24%) BTC-GBP
16,567.58 -280.31 (-1.66%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:15.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701C00015000 | 2022-06-29 2:48PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 3,161 | 50.00% |
| F220708C00015000 | 2022-06-29 11:43AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,232 | 75.00% |
| F220715C00015000 | 2022-06-29 2:41PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 96 | 16,251 | 57.81% |
| F220722C00015000 | 2022-06-29 10:10AM EDT | 2022-07-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 1,662 | 53.91% |
| F220729C00015000 | 2022-06-29 12:06PM EDT | 2022-07-29 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 22 | 752 | 52.34% |
| F220805C00015000 | 2022-06-28 3:10PM EDT | 2022-08-05 | 0.06 | 0.03 | 0.05 | 0.00 | - | 44 | 111 | 51.17% |
| F220819C00015000 | 2022-06-29 2:39PM EDT | 2022-08-19 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 384 | 3,559 | 48.44% |
| F220916C00015000 | 2022-06-29 2:36PM EDT | 2022-09-16 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 305 | 45,420 | 45.12% |
| F221216C00015000 | 2022-06-29 2:41PM EDT | 2022-12-16 | 0.41 | 0.40 | 0.42 | -0.07 | -14.58% | 313 | 7,395 | 44.24% |
| F230120C00015000 | 2022-06-29 2:49PM EDT | 2023-01-20 | 0.49 | 0.49 | 0.51 | -0.10 | -16.95% | 614 | 114,475 | 43.60% |
| F230616C00015000 | 2022-06-29 2:45PM EDT | 2023-06-16 | 0.88 | 0.89 | 0.91 | -0.12 | -12.00% | 115 | 9,245 | 43.41% |
| F230915C00015000 | 2022-06-29 1:59PM EDT | 2023-09-15 | 1.12 | 1.10 | 1.15 | -0.23 | -17.04% | 32 | 1,113 | 43.75% |
| F240119C00015000 | 2022-06-29 2:45PM EDT | 2024-01-19 | 1.43 | 1.41 | 1.47 | -0.15 | -9.49% | 347 | 46,465 | 44.36% |
| F240621C00015000 | 2022-06-29 2:24PM EDT | 2024-06-21 | 1.75 | 1.67 | 1.79 | -0.19 | -9.79% | 116 | 981 | 44.36% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701P00015000 | 2022-06-29 1:07PM EDT | 2022-07-01 | 3.57 | 3.45 | 3.50 | +0.37 | +11.56% | 11 | 21 | 50.00% |
| F220708P00015000 | 2022-06-29 1:06PM EDT | 2022-07-08 | 3.60 | 3.45 | 3.55 | +0.14 | +4.05% | 2 | 11 | 87.50% |
| F220715P00015000 | 2022-06-29 12:58PM EDT | 2022-07-15 | 3.61 | 3.45 | 3.50 | +0.46 | +14.60% | 23 | 23,207 | 67.19% |
| F220722P00015000 | 2022-06-29 1:10PM EDT | 2022-07-22 | 3.59 | 3.50 | 3.55 | +0.49 | +15.81% | 40 | 84 | 64.06% |
| F220729P00015000 | 2022-06-28 1:07PM EDT | 2022-07-29 | 3.15 | 3.50 | 3.65 | 0.00 | - | 2 | 328 | 66.21% |
| F220805P00015000 | 2022-06-23 11:15AM EDT | 2022-08-05 | 3.65 | 3.55 | 3.65 | 0.00 | - | - | 2 | 63.28% |
| F220819P00015000 | 2022-06-29 12:58PM EDT | 2022-08-19 | 3.70 | 3.55 | 3.70 | +0.41 | +12.46% | 12 | 282 | 57.03% |
| F220916P00015000 | 2022-06-28 3:47PM EDT | 2022-09-16 | 3.40 | 3.60 | 3.70 | 0.00 | - | 40 | 83,818 | 51.95% |
| F221216P00015000 | 2022-06-27 3:24PM EDT | 2022-12-16 | 3.48 | 3.90 | 3.95 | 0.00 | - | 2 | 4,025 | 46.48% |
| F230120P00015000 | 2022-06-29 1:38PM EDT | 2023-01-20 | 4.07 | 3.95 | 4.05 | +0.60 | +17.29% | 6 | 98,605 | 45.90% |
| F230616P00015000 | 2022-06-29 1:05PM EDT | 2023-06-16 | 4.40 | 4.30 | 4.35 | +0.61 | +16.09% | 6 | 9,814 | 42.63% |
| F230915P00015000 | 2022-06-28 9:38AM EDT | 2023-09-15 | 4.08 | 4.50 | 4.60 | 0.00 | - | 1 | 389 | 43.26% |
| F240119P00015000 | 2022-06-29 2:52PM EDT | 2024-01-19 | 4.75 | 4.70 | 4.75 | +0.21 | +4.63% | 184 | 82,606 | 40.92% |
| F240621P00015000 | 2022-06-29 10:44AM EDT | 2024-06-21 | 4.95 | 4.95 | 5.05 | +0.35 | +7.61% | 1 | 33 | 41.07% |
© 2022 Yahoo. All rights reserved.
