Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:15.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230406C00015000 | 2023-03-24 9:54AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F230414C00015000 | 2023-03-22 10:23AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F230421C00015000 | 2023-03-24 3:40PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| F230428C00015000 | 2023-03-24 12:24PM EDT | 2023-04-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| F230505C00015000 | 2023-03-24 3:59PM EDT | 2023-05-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| F230519C00015000 | 2023-03-24 3:40PM EDT | 2023-05-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| F230616C00015000 | 2023-03-24 3:10PM EDT | 2023-06-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| F230721C00015000 | 2023-03-24 3:13PM EDT | 2023-07-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 12.50% |
| F230915C00015000 | 2023-03-24 3:57PM EDT | 2023-09-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| F231215C00015000 | 2023-03-24 3:46PM EDT | 2023-12-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| F240119C00015000 | 2023-03-24 3:46PM EDT | 2024-01-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| F240621C00015000 | 2023-03-24 1:28PM EDT | 2024-06-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| F250117C00015000 | 2023-03-24 2:02PM EDT | 2025-01-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| F250620C00015000 | 2023-03-24 10:25AM EDT | 2025-06-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| F251219C00015000 | 2023-03-24 3:29PM EDT | 2025-12-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230406P00015000 | 2023-03-21 9:30AM EDT | 2023-04-06 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230414P00015000 | 2023-03-24 10:13AM EDT | 2023-04-14 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230421P00015000 | 2023-03-24 10:13AM EDT | 2023-04-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230428P00015000 | 2023-03-17 1:29PM EDT | 2023-04-28 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230505P00015000 | 2023-03-24 1:32PM EDT | 2023-05-05 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230519P00015000 | 2023-03-24 11:47AM EDT | 2023-05-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F230616P00015000 | 2023-03-24 3:48PM EDT | 2023-06-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F230721P00015000 | 2023-03-22 3:52PM EDT | 2023-07-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| F230915P00015000 | 2023-03-20 9:41AM EDT | 2023-09-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F231215P00015000 | 2023-03-17 1:48PM EDT | 2023-12-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240119P00015000 | 2023-03-23 11:12AM EDT | 2024-01-19 | 3.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240621P00015000 | 2023-03-24 10:26AM EDT | 2024-06-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F250117P00015000 | 2023-03-23 11:24AM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250620P00015000 | 2023-03-06 4:04PM EDT | 2025-06-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F251219P00015000 | 2023-03-21 3:49PM EDT | 2025-12-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
