UK markets closed
NIKKEI 225
28,226.08 +257.09 (+0.92%) HANG SENG
18,736.44 +139.21 (+0.75%) CRUDE OIL
82.16 +1.61 (+2.00%) GOLD FUTURES
1,815.90 +56.00 (+3.18%) DOW
34,380.38 -209.39 (-0.61%) BTC-GBP
13,846.17 +91.47 (+0.67%)
Ford Motor Company (F)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EST. Market open.
Strike:18.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F221202C00018000 | 2022-10-24 12:10PM EST | 2022-12-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 9 | 137.50% |
| F221209C00018000 | 2022-11-14 12:22PM EST | 2022-12-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 65.63% |
| F221216C00018000 | 2022-12-01 12:31PM EST | 2022-12-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 84 | 28,260 | 57.03% |
| F221223C00018000 | 2022-11-30 2:10PM EST | 2022-12-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 359 | 50.00% |
| F221230C00018000 | 2022-11-18 11:59AM EST | 2022-12-30 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 133 | 46.88% |
| F230120C00018000 | 2022-12-01 11:00AM EST | 2023-01-20 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 381 | 25,577 | 41.02% |
| F230317C00018000 | 2022-12-01 12:41PM EST | 2023-03-17 | 0.22 | 0.22 | 0.23 | +0.05 | +29.41% | 120 | 21,921 | 40.04% |
| F230616C00018000 | 2022-12-01 12:32PM EST | 2023-06-16 | 0.52 | 0.51 | 0.53 | +0.10 | +23.81% | 94 | 8,069 | 39.60% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F221202P00018000 | 2022-11-28 2:43PM EST | 2022-12-02 | 4.25 | 3.85 | 3.95 | 0.00 | - | 2 | 0 | 190.63% |
| F221216P00018000 | 2022-12-01 12:15PM EST | 2022-12-16 | 3.87 | 3.85 | 3.90 | -0.23 | -5.61% | 12 | 934 | 57.03% |
| F230120P00018000 | 2022-12-01 10:30AM EST | 2023-01-20 | 3.90 | 3.85 | 3.95 | -0.20 | -4.88% | 9 | 454 | 44.92% |
| F230317P00018000 | 2022-12-01 12:15PM EST | 2023-03-17 | 4.04 | 4.00 | 4.10 | -0.26 | -6.05% | 125 | 1,138 | 40.63% |
| F230616P00018000 | 2022-11-30 3:03PM EST | 2023-06-16 | 4.50 | 4.25 | 4.35 | 0.00 | - | 3 | 518 | 38.43% |
© 2022 Yahoo. All rights reserved.
