F - Ford Motor Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:16.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230609C00016000 | 2023-06-06 9:30AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 166 | 87.50% |
| F230616C00016000 | 2023-06-07 9:45AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,529 | 53.13% |
| F230630C00016000 | 2023-06-07 9:46AM EDT | 2023-06-30 | 0.03 | 0.00 | 0.03 | 0.00 | - | 53 | 1 | 41.41% |
| F230721C00016000 | 2023-06-07 11:31AM EDT | 2023-07-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 300 | 1,783 | 32.03% |
| F230818C00016000 | 2023-06-07 11:54AM EDT | 2023-08-18 | 0.12 | 0.10 | 0.12 | +0.05 | +71.43% | 713 | 984 | 33.20% |
| F230915C00016000 | 2023-06-07 11:51AM EDT | 2023-09-15 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 219 | 1,865 | 31.93% |
| F231215C00016000 | 2023-06-07 11:39AM EDT | 2023-12-15 | 0.47 | 0.45 | 0.47 | +0.13 | +38.24% | 283 | 4,130 | 33.30% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616P00016000 | 2023-05-25 11:24AM EDT | 2023-06-16 | 4.55 | 2.57 | 2.60 | 0.00 | - | 1 | 0 | 0.00% |
| F230721P00016000 | 2023-06-05 10:59AM EDT | 2023-07-21 | 3.35 | 2.57 | 2.61 | 0.00 | - | 3 | 3 | 0.00% |
| F230818P00016000 | 2023-06-06 1:34PM EDT | 2023-08-18 | 3.20 | 2.64 | 2.73 | 0.00 | - | 5 | 13 | 32.42% |
| F230915P00016000 | 2023-06-07 11:38AM EDT | 2023-09-15 | 2.71 | 2.71 | 2.74 | -0.54 | -16.62% | 12 | 40 | 28.22% |
| F231215P00016000 | 2023-06-02 11:55AM EDT | 2023-12-15 | 3.75 | 2.92 | 2.96 | 0.00 | - | 23 | 1,053 | 29.10% |
© 2023 Yahoo. All rights reserved.